|
 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 | | 2007-11-28 | 480,75 | 3.731.600 | 481,75 | 461,00 | 464,00 | 00:00:00 | | 2007-11-29 | 476,25 | 3.388.300 | 484,00 | 474,25 | 481,75 | 00:00:00 | | 2007-11-30 | 486,75 | 4.691.800 | 495,50 | 476,50 | 479,75 | 00:00:00 | | 2007-12-03 | 477,00 | 2.366.600 | 488,00 | 475,50 | 486,75 | 00:00:00 | | 2007-12-04 | 471,75 | 2.762.300 | 480,25 | 468,75 | 476,75 | 00:00:00 | | 2007-12-05 | 484,50 | 2.348.000 | 484,50 | 472,75 | 477,00 | 00:00:00 | | 2007-12-06 | 480,75 | 4.496.500 | 491,50 | 472,50 | 484,25 | 00:00:00 | | 2007-12-07 | 492,25 | 2.244.400 | 493,75 | 484,00 | 486,00 | 00:00:00 | | 2007-12-10 | 486,50 | 1.802.600 | 492,00 | 481,00 | 487,50 | 00:00:00 | | 2007-12-11 | 489,50 | 1.647.300 | 493,00 | 485,25 | 487,00 | 00:00:00 | | 2007-12-12 | 487,50 | 2.685.300 | 491,50 | 480,00 | 486,00 | 00:00:00 | | 2007-12-13 | 409,00 | 12.769.900 | 470,00 | 405,50 | 470,00 | 00:00:00 | | 2007-12-14 | 424,00 | 7.660.600 | 430,00 | 406,25 | 410,50 | 00:00:00 | | 2007-12-17 | 397,00 | 5.248.700 | 416,25 | 395,00 | 416,00 | 00:00:00 | | 2007-12-18 | 387,25 | 8.825.500 | 402,25 | 379,00 | 392,75 | 00:00:00 | | 2007-12-19 | 396,00 | 5.499.800 | 399,25 | 389,75 | 393,50 | 00:00:00 | | 2007-12-20 | 400,00 | 3.734.700 | 401,50 | 394,75 | 396,25 | 00:00:00 | | 2007-12-21 | 406,75 | 5.908.100 | 407,00 | 398,00 | 405,50 | 00:00:00 | | 2007-12-24 | 413,50 | 487.200 | 415,50 | 405,00 | 405,75 | 00:00:00 | | 2007-12-25 | 413,50 | 0 | 413,50 | 413,50 | 413,50 | 00:00:00 | | 2007-12-26 | 413,50 | 0 | 413,50 | 413,50 | 413,50 | 00:00:00 | | 2007-12-27 | 421,50 | 4.266.200 | 423,25 | 404,00 | 419,25 | 00:00:00 | | 2007-12-28 | 416,50 | 2.228.900 | 423,75 | 411,50 | 419,00 | 00:00:00 | | 2007-12-31 | 418,50 | 622.900 | 420,25 | 401,75 | 408,50 | 00:00:00 | | 2008-01-01 | 418,50 | 0 | 418,50 | 418,50 | 418,50 | 00:00:00 | | 2008-01-02 | 412,25 | 3.781.000 | 419,50 | 410,00 | 412,00 | 00:00:00 | | 2008-01-03 | 404,00 | 4.577.500 | 414,75 | 402,50 | 412,75 | 00:00:00 | | 2008-01-04 | 388,25 | 4.316.200 | 410,25 | 386,75 | 405,75 | 00:00:00 | | 2008-01-07 | 371,00 | 5.879.600 | 389,50 | 367,50 | 389,25 | 00:00:00 | | 2008-01-08 | 383,00 | 5.687.600 | 385,00 | 371,75 | 378,00 | 00:00:00 | | 2008-01-09 | 370,00 | 5.192.600 | 382,75 | 369,00 | 381,75 | 00:00:00 | | 2008-01-10 | 383,50 | 6.063.700 | 388,75 | 373,00 | 373,00 | 00:00:00 | | 2008-01-11 | 403,25 | 8.865.500 | 403,50 | 377,75 | 385,50 | 00:00:00 | | 2008-01-14 | 403,75 | 4.171.100 | 411,50 | 397,00 | 402,00 | 00:00:00 | | 2008-01-15 | 403,50 | 7.166.600 | 415,00 | 399,25 | 404,75 | 00:00:00 | | 2008-01-16 | 396,00 | 4.790.000 | 405,50 | 391,25 | 402,50 | 00:00:00 | | 2008-01-17 | 406,50 | 10.434.400 | 412,50 | 397,00 | 397,00 | 00:00:00 | | 2008-01-18 | 406,75 | 5.889.900 | 417,25 | 401,00 | 404,50 | 00:00:00 | | 2008-01-21 | 396,00 | 5.180.700 | 410,25 | 394,50 | 398,50 | 00:00:00 | | 2008-01-22 | 402,00 | 8.767.200 | 407,50 | 376,00 | 379,75 | 00:00:00 | | 2008-01-23 | 405,25 | 7.439.300 | 411,50 | 394,75 | 410,75 | 00:00:00 | | 2008-01-24 | 417,25 | 7.442.600 | 427,25 | 412,75 | 422,00 | 00:00:00 | | 2008-01-25 | 421,00 | 4.369.900 | 435,00 | 418,50 | 435,00 | 00:00:00 | | 2008-01-28 | 416,00 | 5.776.600 | 420,25 | 409,75 | 418,00 | 00:00:00 | | 2008-01-29 | 421,50 | 5.078.700 | 430,00 | 415,25 | 421,25 | 00:00:00 | | 2008-01-30 | 416,25 | 5.507.500 | 422,75 | 414,00 | 420,00 | 00:00:00 | | 2008-01-31 | 418,75 | 7.128.200 | 424,75 | 412,50 | 419,50 | 00:00:00 | | 2008-02-01 | 430,00 | 2.818.800 | 434,75 | 420,25 | 425,00 | 00:00:00 | | 2008-02-04 | 435,00 | 2.290.500 | 437,00 | 427,75 | 435,50 | 00:00:00 | | 2008-02-05 | 420,50 | 3.817.500 | 437,25 | 419,00 | 434,75 | 00:00:00 | | 2008-02-06 | 418,00 | 5.068.400 | 425,75 | 414,00 | 417,00 | 00:00:00 | | 2008-02-07 | 410,25 | 4.524.200 | 419,50 | 406,00 | 416,00 | 00:00:00 | | 2008-02-08 | 409,00 | 3.994.900 | 417,50 | 404,50 | 414,50 | 00:00:00 | | 2008-02-11 | 398,50 | 5.060.100 | 408,00 | 397,75 | 406,25 | 00:00:00 | | 2008-02-12 | 409,00 | 6.546.900 | 412,50 | 396,75 | 402,25 | 00:00:00 | | 2008-02-13 | 411,75 | 4.247.400 | 414,00 | 399,50 | 408,00 | 00:00:00 | | 2008-02-14 | 413,50 | 3.412.200 | 420,25 | 409,75 | 415,25 | 00:00:00 | | 2008-02-15 | 412,25 | 3.241.200 | 420,25 | 407,00 | 415,25 | 00:00:00 | | 2008-02-18 | 420,00 | 2.218.500 | 421,75 | 413,25 | 416,75 | 00:00:00 | | 2008-02-19 | 422,00 | 2.871.500 | 425,25 | 412,00 | 416,50 | 00:00:00 | | 2008-02-20 | 442,25 | 8.123.500 | 449,00 | 422,75 | 423,75 | 00:00:00 | | 2008-02-21 | 449,50 | 5.194.300 | 458,00 | 444,25 | 450,00 | 00:00:00 | | 2008-02-22 | 444,25 | 3.145.400 | 451,75 | 441,00 | 449,25 | 00:00:00 | | 2008-02-25 | 456,25 | 3.319.000 | 457,50 | 446,00 | 453,75 | 00:00:00 | | 2008-02-26 | 467,25 | 4.755.700 | 469,50 | 455,25 | 460,25 | 00:00:00 | | 2008-02-27 | 459,75 | 3.977.600 | 470,00 | 456,00 | 469,75 | 00:00:00 | | 2008-02-28 | 453,75 | 3.506.600 | 462,25 | 452,50 | 460,75 | 00:00:00 | | 2008-02-29 | 441,25 | 4.582.800 | 458,75 | 438,50 | 454,00 | 00:00:00 | | 2008-03-03 | 438,25 | 3.965.600 | 442,00 | 433,50 | 436,75 | 00:00:00 | | 2008-03-04 | 430,00 | 3.701.700 | 445,00 | 426,25 | 440,25 | 00:00:00 | | 2008-03-05 | 439,00 | 7.806.200 | 441,75 | 433,00 | 434,75 | 00:00:00 | | 2008-03-06 | 433,00 | 3.626.200 | 445,00 | 430,50 | 441,50 | 00:00:00 | | 2008-03-07 | 430,75 | 2.876.700 | 436,50 | 423,50 | 430,25 | 00:00:00 | | 2008-03-10 | 417,25 | 2.940.000 | 431,00 | 417,00 | 431,00 | 00:00:00 | | 2008-03-11 | 425,50 | 7.128.600 | 431,00 | 414,50 | 419,50 | 00:00:00 | | 2008-03-12 | 426,00 | 2.379.200 | 436,25 | 424,00 | 434,00 | 00:00:00 | | 2008-03-13 | 418,00 | 3.392.400 | 421,25 | 408,50 | 420,50 | 00:00:00 | | 2008-03-14 | 421,25 | 2.879.400 | 429,50 | 417,50 | 420,50 | 00:00:00 | | 2008-03-17 | 402,00 | 3.948.700 | 416,00 | 402,00 | 413,00 | 00:00:00 | | 2008-03-18 | 418,00 | 6.075.300 | 421,50 | 405,00 | 409,75 | 00:00:00 | | 2008-03-19 | 413,25 | 4.297.700 | 424,75 | 406,75 | 423,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
