U.S. markets open in 7 hours 56 minutes
F S&P 500
5,524.25 +7.25 (+0.13%) F Dow Jones
39,912.00 +68.00 (+0.17%) F Nasdaq
19,804.00 +53.25 (+0.27%) E-mini Russell 2000 Index Futur
2,058.90 +6.10 (+0.30%) Petróleo
81.69 +0.06 (+0.07%) Oro
2,340.00 -4.40 (-0.19%)
RWE Aktiengesellschaft (RWNFF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:09PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 21 jun 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 20 jun 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 500 |
| 18 jun 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 17 jun 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 14 jun 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 7,600 |
| 13 jun 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 12 jun 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 11 jun 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 10 jun 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 07 jun 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 06 jun 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 05 jun 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 04 jun 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 03 jun 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 31 may 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 30 may 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 29 may 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 28 may 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 24 may 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 23 may 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 22 may 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 21 may 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 20 may 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 17 may 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 16 may 2024 | 37.98 | 37.98 | 37.95 | 37.95 | 37.95 | 4,300 |
| 15 may 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 14 may 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 13 may 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | - |
| 10 may 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 2,000 |
| 09 may 2024 | 36.40 | 36.40 | 36.32 | 36.32 | 36.32 | 600 |
| 08 may 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 07 may 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 06 may 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 200 |
| 03 may 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 02 may 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| 01 may 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 200 |
| 30 abr 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 200 |
| 29 abr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 26 abr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 25 abr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 100 |
| 24 abr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 6,100 |
| 23 abr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 22 abr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 19 abr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 500 |
| 18 abr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 17 abr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 16 abr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 15 abr 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 300 |
| 12 abr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 11 abr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 10 abr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 09 abr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 08 abr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 05 abr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 04 abr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 03 abr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 300 |
| 02 abr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 100 |
| 01 abr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 28 mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 27 mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 26 mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 100 |
| 25 mar 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | 500 |
| 22 mar 2024 | 33.77 | 33.92 | 33.77 | 33.92 | 33.92 | 500 |
| 21 mar 2024 | 33.78 | 33.78 | 33.59 | 33.59 | 33.59 | 900 |
| 20 mar 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 19 mar 2024 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 1,000 |
| 18 mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 100 |
| 15 mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 14 mar 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | 200 |
| 13 mar 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 100 |
| 12 mar 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 11 mar 2024 | 34.48 | 34.48 | 34.30 | 34.30 | 34.30 | 900 |
| 08 mar 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 100 |
| 07 mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| 06 mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| 05 mar 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 200 |
| 04 mar 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 300 |
| 01 mar 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| 29 feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | 2,200 |
| 28 feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 40,000 |
| 27 feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 7,200 |
| 26 feb 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
| 23 feb 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
| 22 feb 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 23,600 |
| 21 feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1,000 |
| 20 feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 16 feb 2024 | 34.48 | 34.48 | 34.00 | 34.00 | 34.00 | 2,200 |
| 15 feb 2024 | 34.68 | 34.68 | 34.40 | 34.40 | 34.40 | 3,300 |
| 14 feb 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 600 |
| 13 feb 2024 | 34.64 | 34.64 | 33.99 | 33.99 | 33.99 | 4,300 |
| 12 feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 100 |
| 09 feb 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 2,800 |
| 08 feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 07 feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 06 feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 05 feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 900 |
| 02 feb 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 01 feb 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | 200 |
| 31 ene 2024 | 36.93 | 36.95 | 36.93 | 36.95 | 36.95 | 300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.