|
 REXAM - [Ticker: REX.L] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para REX.L desde 2000-01-01 hasta 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-08 | 540,00 | 13.816.600 | 568,50 | 526,00 | 528,50 | 00:00:00 | | 2007-08-09 | 539,00 | 12.861.200 | 570,00 | 530,50 | 540,00 | 00:00:00 | | 2007-08-10 | 514,50 | 10.708.500 | 553,00 | 514,50 | 535,00 | 00:00:00 | | 2007-08-13 | 523,00 | 6.806.100 | 527,00 | 507,00 | 522,00 | 00:00:00 | | 2007-08-14 | 504,50 | 6.987.000 | 523,50 | 502,00 | 522,00 | 00:00:00 | | 2007-08-15 | 512,00 | 3.865.500 | 513,50 | 500,00 | 501,00 | 00:00:00 | | 2007-08-16 | 490,25 | 5.287.300 | 506,00 | 489,50 | 505,00 | 00:00:00 | | 2007-08-17 | 508,00 | 6.362.000 | 511,50 | 485,00 | 493,00 | 00:00:00 | | 2007-08-20 | 508,50 | 4.681.500 | 524,00 | 503,50 | 514,00 | 00:00:00 | | 2007-08-21 | 504,50 | 9.430.200 | 514,50 | 500,00 | 513,00 | 00:00:00 | | 2007-08-22 | 524,00 | 6.428.100 | 525,50 | 499,75 | 509,00 | 00:00:00 | | 2007-08-23 | 523,00 | 3.872.900 | 532,00 | 522,50 | 530,50 | 00:00:00 | | 2007-08-24 | 524,50 | 3.823.900 | 531,00 | 522,00 | 524,50 | 00:00:00 | | 2007-08-27 | 524,50 | 0 | 524,50 | 524,50 | 524,50 | 00:00:00 | | 2007-08-28 | 518,00 | 3.651.700 | 529,00 | 514,00 | 526,50 | 00:00:00 | | 2007-08-29 | 511,00 | 3.952.200 | 519,50 | 506,00 | 519,50 | 00:00:00 | | 2007-08-30 | 519,00 | 4.315.700 | 521,50 | 509,00 | 515,00 | 00:00:00 | | 2007-08-31 | 522,50 | 4.400.400 | 525,00 | 517,00 | 523,50 | 00:00:00 | | 2007-09-03 | 526,00 | 2.190.000 | 528,50 | 522,00 | 526,00 | 00:00:00 | | 2007-09-04 | 533,50 | 3.999.300 | 535,00 | 518,50 | 524,00 | 00:00:00 | | 2007-09-05 | 527,00 | 5.619.800 | 535,00 | 525,50 | 532,00 | 00:00:00 | | 2007-09-06 | 530,50 | 3.831.100 | 535,00 | 523,00 | 533,00 | 00:00:00 | | 2007-09-07 | 519,50 | 3.292.300 | 534,00 | 517,50 | 532,00 | 00:00:00 | | 2007-09-10 | 512,50 | 3.041.300 | 526,00 | 512,00 | 524,00 | 00:00:00 | | 2007-09-11 | 519,50 | 3.097.800 | 521,50 | 513,00 | 519,00 | 00:00:00 | | 2007-09-12 | 518,50 | 1.833.800 | 525,00 | 517,00 | 522,00 | 00:00:00 | | 2007-09-13 | 520,50 | 5.975.000 | 524,50 | 512,50 | 524,50 | 00:00:00 | | 2007-09-14 | 514,50 | 2.129.600 | 520,00 | 507,50 | 519,50 | 00:00:00 | | 2007-09-17 | 500,50 | 4.672.100 | 516,00 | 500,50 | 515,00 | 00:00:00 | | 2007-09-18 | 513,00 | 5.150.400 | 514,00 | 496,50 | 500,00 | 00:00:00 | | 2007-09-19 | 525,50 | 4.074.500 | 530,00 | 518,50 | 523,00 | 00:00:00 | | 2007-09-20 | 529,50 | 4.520.700 | 531,00 | 524,50 | 525,00 | 00:00:00 | | 2007-09-21 | 543,00 | 11.733.500 | 543,50 | 527,50 | 530,00 | 00:00:00 | | 2007-09-24 | 545,50 | 7.201.900 | 548,50 | 537,00 | 541,00 | 00:00:00 | | 2007-09-25 | 543,50 | 10.036.800 | 549,00 | 538,00 | 545,00 | 00:00:00 | | 2007-09-26 | 553,00 | 9.957.900 | 555,00 | 545,50 | 548,00 | 00:00:00 | | 2007-09-27 | 559,50 | 7.297.500 | 565,00 | 555,50 | 557,00 | 00:00:00 | | 2007-09-28 | 551,50 | 8.744.100 | 562,00 | 546,00 | 562,00 | 00:00:00 | | 2007-10-01 | 564,50 | 12.104.100 | 568,50 | 546,50 | 548,50 | 00:00:00 | | 2007-10-02 | 554,50 | 11.115.800 | 568,00 | 553,00 | 568,00 | 00:00:00 | | 2007-10-03 | 549,00 | 6.261.500 | 558,50 | 549,00 | 557,50 | 00:00:00 | | 2007-10-04 | 547,00 | 5.826.600 | 553,00 | 546,00 | 549,00 | 00:00:00 | | 2007-10-05 | 542,00 | 6.391.000 | 550,00 | 539,00 | 550,00 | 00:00:00 | | 2007-10-08 | 547,00 | 2.826.100 | 550,00 | 539,50 | 544,50 | 00:00:00 | | 2007-10-09 | 546,50 | 3.569.100 | 550,50 | 541,00 | 545,00 | 00:00:00 | | 2007-10-10 | 542,00 | 3.866.600 | 542,00 | 528,00 | 535,50 | 00:00:00 | | 2007-10-11 | 540,00 | 3.444.400 | 545,50 | 538,50 | 545,00 | 00:00:00 | | 2007-10-12 | 538,50 | 2.192.700 | 539,00 | 533,00 | 539,00 | 00:00:00 | | 2007-10-15 | 523,50 | 4.361.800 | 541,00 | 523,00 | 540,50 | 00:00:00 | | 2007-10-16 | 515,50 | 3.319.200 | 527,00 | 514,50 | 520,00 | 00:00:00 | | 2007-10-17 | 527,50 | 3.941.200 | 528,00 | 511,00 | 512,50 | 00:00:00 | | 2007-10-18 | 538,00 | 8.184.500 | 541,50 | 526,50 | 529,00 | 00:00:00 | | 2007-10-19 | 530,00 | 4.680.200 | 539,00 | 527,50 | 538,50 | 00:00:00 | | 2007-10-22 | 533,00 | 5.392.500 | 537,50 | 520,00 | 520,00 | 00:00:00 | | 2007-10-23 | 540,50 | 7.551.600 | 548,00 | 534,50 | 539,50 | 00:00:00 | | 2007-10-24 | 534,00 | 4.112.600 | 543,50 | 530,50 | 543,50 | 00:00:00 | | 2007-10-25 | 537,00 | 1.696.900 | 543,00 | 533,00 | 541,00 | 00:00:00 | | 2007-10-26 | 539,00 | 2.771.500 | 543,50 | 534,50 | 540,50 | 00:00:00 | | 2007-10-29 | 536,00 | 2.125.100 | 548,00 | 534,50 | 544,00 | 00:00:00 | | 2007-10-30 | 535,50 | 1.881.700 | 538,00 | 531,00 | 531,00 | 00:00:00 | | 2007-10-31 | 542,50 | 5.233.700 | 542,50 | 533,00 | 539,00 | 00:00:00 | | 2007-11-01 | 537,00 | 3.702.900 | 543,00 | 534,50 | 541,00 | 00:00:00 | | 2007-11-02 | 529,00 | 3.915.700 | 536,50 | 528,00 | 534,50 | 00:00:00 | | 2007-11-05 | 523,50 | 1.869.500 | 528,50 | 521,50 | 528,00 | 00:00:00 | | 2007-11-06 | 525,00 | 1.952.500 | 530,50 | 520,50 | 527,50 | 00:00:00 | | 2007-11-07 | 522,50 | 3.634.000 | 532,50 | 515,50 | 529,00 | 00:00:00 | | 2007-11-08 | 512,50 | 4.306.800 | 522,50 | 509,50 | 519,50 | 00:00:00 | | 2007-11-09 | 506,50 | 4.742.300 | 522,00 | 504,50 | 512,00 | 00:00:00 | | 2007-11-12 | 503,00 | 4.844.400 | 508,50 | 499,50 | 501,50 | 00:00:00 | | 2007-11-13 | 501,00 | 6.502.800 | 508,50 | 494,50 | 497,75 | 00:00:00 | | 2007-11-14 | 497,00 | 6.752.600 | 505,50 | 496,25 | 504,00 | 00:00:00 | | 2007-11-15 | 486,25 | 4.646.100 | 499,25 | 480,00 | 495,00 | 00:00:00 | | 2007-11-16 | 485,25 | 2.799.300 | 490,50 | 482,00 | 482,50 | 00:00:00 | | 2007-11-19 | 462,75 | 3.486.200 | 490,75 | 462,00 | 483,50 | 00:00:00 | | 2007-11-20 | 488,25 | 6.495.100 | 490,50 | 460,25 | 467,50 | 00:00:00 | | 2007-11-21 | 470,25 | 2.860.900 | 484,00 | 467,25 | 484,00 | 00:00:00 | | 2007-11-22 | 467,25 | 2.475.500 | 475,25 | 463,00 | 475,00 | 00:00:00 | | 2007-11-23 | 477,00 | 2.025.100 | 478,00 | 465,75 | 466,25 | 00:00:00 | | 2007-11-26 | 478,00 | 3.211.200 | 485,00 | 475,00 | 483,50 | 00:00:00 | | 2007-11-27 | 463,50 | 2.871.900 | 480,25 | 461,25 | 476,50 | 00:00:00 | | 2007-11-28 | 480,75 | 3.731.600 | 481,75 | 461,00 | 464,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
