|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-19 | 413,25 | 4.297.700 | 424,75 | 406,75 | 423,50 | 00:00:00 | | 2008-03-20 | 415,00 | 7.989.500 | 418,25 | 401,25 | 412,25 | 00:00:00 | | 2008-03-21 | 415,00 | 0 | 415,00 | 415,00 | 415,00 | 00:00:00 | | 2008-03-24 | 415,00 | 0 | 415,00 | 415,00 | 415,00 | 00:00:00 | | 2008-03-25 | 429,75 | 3.956.300 | 437,00 | 425,25 | 428,25 | 00:00:00 | | 2008-03-26 | 428,50 | 3.381.800 | 431,25 | 423,50 | 430,50 | 00:00:00 | | 2008-03-27 | 428,75 | 3.444.500 | 432,00 | 423,50 | 431,75 | 00:00:00 | | 2008-03-28 | 428,50 | 2.900.000 | 440,00 | 423,00 | 431,00 | 00:00:00 | | 2008-03-31 | 426,50 | 3.614.700 | 430,25 | 421,00 | 427,50 | 00:00:00 | | 2008-04-01 | 433,75 | 3.781.300 | 434,75 | 423,75 | 423,75 | 00:00:00 | | 2008-04-02 | 445,50 | 3.995.600 | 449,25 | 433,25 | 437,25 | 00:00:00 | | 2008-04-03 | 440,50 | 2.759.800 | 446,00 | 436,25 | 446,00 | 00:00:00 | | 2008-04-04 | 433,75 | 2.458.500 | 443,00 | 430,75 | 443,00 | 00:00:00 | | 2008-04-07 | 435,00 | 2.509.000 | 436,50 | 433,50 | 436,25 | 00:00:00 | | 2008-04-08 | 428,25 | 1.613.400 | 433,25 | 425,75 | 430,00 | 00:00:00 | | 2008-04-09 | 424,75 | 1.565.200 | 430,00 | 424,75 | 426,00 | 00:00:00 | | 2008-04-10 | 418,25 | 3.936.700 | 426,75 | 414,75 | 422,25 | 00:00:00 | | 2008-04-11 | 408,75 | 2.855.200 | 420,00 | 406,00 | 418,00 | 00:00:00 | | 2008-04-14 | 402,50 | 2.404.000 | 407,25 | 400,50 | 403,25 | 00:00:00 | | 2008-04-15 | 408,25 | 3.159.800 | 412,50 | 398,50 | 403,50 | 00:00:00 | | 2008-04-16 | 418,00 | 4.146.400 | 418,00 | 407,50 | 410,00 | 00:00:00 | | 2008-04-17 | 423,00 | 4.480.700 | 424,50 | 417,50 | 417,50 | 00:00:00 | | 2008-04-18 | 426,25 | 4.311.200 | 427,75 | 423,50 | 424,25 | 00:00:00 | | 2008-04-21 | 418,50 | 2.367.600 | 429,75 | 417,00 | 427,75 | 00:00:00 | | 2008-04-22 | 421,25 | 2.114.700 | 425,00 | 416,25 | 417,25 | 00:00:00 | | 2008-04-23 | 425,25 | 3.353.400 | 426,75 | 418,00 | 420,75 | 00:00:00 | | 2008-04-24 | 428,50 | 3.706.900 | 428,75 | 414,50 | 425,50 | 00:00:00 | | 2008-04-25 | 432,00 | 3.393.300 | 432,25 | 426,75 | 431,00 | 00:00:00 | | 2008-04-28 | 437,75 | 5.682.500 | 440,00 | 428,00 | 432,00 | 00:00:00 | | 2008-04-29 | 440,00 | 4.426.200 | 440,00 | 434,00 | 434,00 | 00:00:00 | | 2008-04-30 | 447,75 | 3.706.700 | 448,25 | 437,25 | 440,50 | 00:00:00 | | 2008-05-01 | 467,25 | 4.905.700 | 469,00 | 452,00 | 453,25 | 00:00:00 | | 2008-05-02 | 480,00 | 5.138.700 | 485,75 | 469,25 | 469,75 | 00:00:00 | | 2008-05-06 | 479,75 | 3.862.900 | 484,25 | 475,25 | 476,00 | 00:00:00 | | 2008-05-07 | 464,00 | 4.691.800 | 472,50 | 462,25 | 472,50 | 00:00:00 | | 2008-05-08 | 462,50 | 3.873.100 | 463,75 | 456,50 | 458,25 | 00:00:00 | | 2008-05-09 | 462,00 | 2.272.100 | 463,75 | 457,50 | 459,50 | 00:00:00 | | 2008-05-12 | 461,25 | 1.173.400 | 466,00 | 459,50 | 461,75 | 00:00:00 | | 2008-05-13 | 449,25 | 4.402.000 | 466,00 | 448,00 | 461,75 | 00:00:00 | | 2008-05-14 | 450,25 | 2.933.000 | 454,50 | 447,75 | 449,00 | 00:00:00 | | 2008-05-15 | 455,50 | 1.532.400 | 456,75 | 448,50 | 450,25 | 00:00:00 | | 2008-05-16 | 457,00 | 2.298.400 | 461,75 | 452,25 | 457,00 | 00:00:00 | | 2008-05-19 | 464,25 | 1.688.800 | 465,00 | 455,75 | 458,50 | 00:00:00 | | 2008-05-20 | 451,75 | 2.115.800 | 465,00 | 451,00 | 462,25 | 00:00:00 | | 2008-05-21 | 444,50 | 2.252.300 | 455,75 | 442,50 | 452,25 | 00:00:00 | | 2008-05-22 | 441,00 | 2.839.500 | 446,50 | 439,25 | 441,75 | 00:00:00 | | 2008-05-23 | 436,00 | 2.935.900 | 442,00 | 434,50 | 441,75 | 00:00:00 | | 2008-05-27 | 444,25 | 2.543.400 | 446,25 | 429,75 | 439,75 | 00:00:00 | | 2008-05-28 | 444,00 | 3.034.300 | 451,00 | 440,50 | 445,00 | 00:00:00 | | 2008-05-29 | 442,50 | 1.177.600 | 448,50 | 440,25 | 445,25 | 00:00:00 | | 2008-05-30 | 443,25 | 2.143.700 | 448,50 | 441,25 | 445,50 | 00:00:00 | | 2008-06-02 | 439,00 | 2.066.800 | 443,25 | 433,75 | 442,25 | 00:00:00 | | 2008-06-03 | 444,25 | 2.446.800 | 446,00 | 436,50 | 436,50 | 00:00:00 | | 2008-06-04 | 444,50 | 2.526.200 | 446,50 | 436,00 | 441,50 | 00:00:00 | | 2008-06-05 | 441,75 | 2.416.300 | 450,50 | 440,25 | 444,25 | 00:00:00 | | 2008-06-06 | 429,00 | 3.277.200 | 446,50 | 429,00 | 443,50 | 00:00:00 | | 2008-06-10 | 420,75 | 2.432.000 | 423,25 | 418,50 | 419,75 | 00:00:00 | | 2008-06-11 | 419,00 | 3.731.700 | 425,00 | 415,75 | 421,00 | 00:00:00 | | 2008-06-12 | 439,00 | 4.537.100 | 442,50 | 417,00 | 417,00 | 00:00:00 | | 2008-06-13 | 437,00 | 2.903.400 | 437,50 | 425,50 | 434,00 | 00:00:00 | | 2008-06-16 | 436,25 | 1.777.400 | 446,50 | 433,75 | 437,25 | 00:00:00 | | 2008-06-17 | 433,50 | 2.618.500 | 443,00 | 433,50 | 436,75 | 00:00:00 | | 2008-06-18 | 420,75 | 3.382.200 | 428,50 | 417,00 | 428,50 | 00:00:00 | | 2008-06-19 | 410,00 | 3.248.000 | 422,50 | 410,00 | 416,75 | 00:00:00 | | 2008-06-20 | 400,25 | 4.560.400 | 415,75 | 397,75 | 410,00 | 00:00:00 | | 2008-06-23 | 406,50 | 2.735.000 | 408,75 | 396,75 | 399,25 | 00:00:00 | | 2008-06-24 | 399,75 | 2.714.100 | 407,50 | 392,50 | 407,50 | 00:00:00 | | 2008-06-25 | 409,50 | 4.336.400 | 411,75 | 406,00 | 406,00 | 00:00:00 | | 2008-06-26 | 390,00 | 2.607.200 | 407,75 | 390,00 | 406,00 | 00:00:00 | | 2008-06-27 | 384,50 | 3.321.000 | 393,75 | 382,00 | 385,75 | 00:00:00 | | 2008-06-30 | 387,50 | 3.434.600 | 388,25 | 380,00 | 382,75 | 00:00:00 | | 2008-07-01 | 367,50 | 3.767.400 | 386,75 | 367,50 | 383,75 | 00:00:00 | | 2008-07-02 | 358,00 | 4.812.200 | 373,50 | 355,75 | 366,00 | 00:00:00 | | 2008-07-03 | 357,50 | 4.496.400 | 359,25 | 344,25 | 352,25 | 00:00:00 | | 2008-07-04 | 350,50 | 1.219.000 | 358,75 | 350,00 | 358,75 | 00:00:00 | | 2008-07-07 | 360,25 | 2.825.400 | 360,75 | 352,25 | 356,00 | 00:00:00 | | 2008-07-08 | 356,00 | 5.301.400 | 357,00 | 350,75 | 353,00 | 00:00:00 | | 2008-07-09 | 366,75 | 3.143.900 | 368,75 | 356,50 | 360,25 | 00:00:00 | | 2008-07-10 | 354,50 | 2.808.900 | 362,25 | 354,25 | 358,50 | 00:00:00 | | 2008-07-11 | 342,50 | 4.024.000 | 358,50 | 342,50 | 355,50 | 00:00:00 | | 2008-07-14 | 365,50 | 6.166.000 | 370,50 | 346,25 | 348,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
