|
 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 | | 2008-11-04 | 394,75 | 3.420.500 | 403,00 | 378,00 | 387,00 | 00:00:00 | | 2008-11-05 | 380,25 | 3.582.600 | 396,00 | 379,00 | 396,00 | 00:00:00 | | 2008-11-06 | 363,50 | 4.599.500 | 385,00 | 360,75 | 380,00 | 00:00:00 | | 2008-11-07 | 380,25 | 3.236.200 | 386,00 | 365,25 | 365,25 | 00:00:00 | | 2008-11-10 | 385,00 | 2.134.900 | 402,00 | 382,75 | 393,50 | 00:00:00 | | 2008-11-11 | 363,75 | 1.720.900 | 385,75 | 362,75 | 377,25 | 00:00:00 | | 2008-11-12 | 357,25 | 2.701.700 | 373,75 | 352,50 | 371,50 | 00:00:00 | | 2008-11-13 | 341,00 | 3.406.700 | 363,25 | 337,75 | 353,25 | 00:00:00 | | 2008-11-14 | 329,00 | 4.421.000 | 361,00 | 326,25 | 357,75 | 00:00:00 | | 2008-11-17 | 316,50 | 4.294.000 | 330,25 | 315,25 | 327,25 | 00:00:00 | | 2008-11-18 | 321,25 | 4.275.700 | 331,75 | 314,50 | 318,75 | 00:00:00 | | 2008-11-19 | 302,00 | 5.776.100 | 324,00 | 302,00 | 323,25 | 00:00:00 | | 2008-11-20 | 309,25 | 6.421.600 | 329,00 | 293,50 | 293,50 | 00:00:00 | | 2008-11-21 | 313,25 | 3.920.700 | 332,75 | 304,00 | 313,50 | 00:00:00 | | 2008-11-24 | 345,00 | 4.094.500 | 347,75 | 319,50 | 321,25 | 00:00:00 | | 2008-11-25 | 335,00 | 4.587.200 | 360,50 | 331,50 | 341,75 | 00:00:00 | | 2008-11-26 | 337,25 | 3.304.900 | 342,50 | 325,00 | 328,50 | 00:00:00 | | 2008-11-27 | 335,75 | 1.927.600 | 344,75 | 330,50 | 344,75 | 00:00:00 | | 2008-11-28 | 348,00 | 3.396.700 | 348,00 | 331,25 | 333,25 | 00:00:00 | | 2008-12-01 | 326,25 | 2.257.200 | 354,25 | 324,00 | 351,00 | 00:00:00 | | 2008-12-02 | 336,50 | 2.971.500 | 339,00 | 314,00 | 320,00 | 00:00:00 | | 2008-12-03 | 343,75 | 2.284.100 | 347,25 | 329,00 | 339,75 | 00:00:00 | | 2008-12-04 | 336,75 | 4.159.400 | 363,50 | 332,50 | 344,00 | 00:00:00 | | 2008-12-05 | 335,75 | 2.005.800 | 342,00 | 325,25 | 331,00 | 00:00:00 | | 2008-12-08 | 357,50 | 3.085.800 | 365,75 | 349,75 | 359,75 | 00:00:00 | | 2008-12-09 | 359,50 | 2.512.300 | 366,50 | 347,25 | 353,00 | 00:00:00 | | 2008-12-10 | 350,00 | 2.448.200 | 364,75 | 346,75 | 362,25 | 00:00:00 | | 2008-12-11 | 349,75 | 5.743.100 | 357,25 | 346,25 | 352,50 | 00:00:00 | | 2008-12-12 | 345,00 | 4.473.200 | 349,75 | 337,25 | 338,25 | 00:00:00 | | 2008-12-15 | 342,00 | 2.602.500 | 354,75 | 338,00 | 350,25 | 00:00:00 | | 2008-12-16 | 350,75 | 2.773.400 | 354,25 | 340,25 | 340,25 | 00:00:00 | | 2008-12-17 | 344,25 | 3.668.900 | 360,50 | 342,00 | 358,50 | 00:00:00 | | 2008-12-18 | 348,25 | 4.805.200 | 351,25 | 335,75 | 342,25 | 00:00:00 | | 2008-12-19 | 342,50 | 3.501.300 | 348,50 | 331,00 | 342,50 | 00:00:00 | | 2008-12-22 | 348,75 | 1.944.000 | 353,00 | 336,25 | 343,75 | 00:00:00 | | 2008-12-23 | 351,25 | 946.100 | 356,75 | 345,75 | 345,75 | 00:00:00 | | 2008-12-24 | 333,75 | 356.400 | 360,50 | 332,25 | 342,00 | 00:00:00 | | 2008-12-29 | 343,50 | 1.277.300 | 348,25 | 334,75 | 335,00 | 00:00:00 | | 2008-12-30 | 349,00 | 1.181.400 | 353,25 | 344,50 | 350,00 | 00:00:00 | | 2008-12-31 | 351,00 | 541.500 | 356,00 | 340,50 | 356,00 | 00:00:00 | | 2009-01-02 | 360,75 | 1.508.800 | 368,75 | 351,75 | 356,00 | 00:00:00 | | 2009-01-05 | 359,50 | 2.224.800 | 367,50 | 347,25 | 367,25 | 00:00:00 | | 2009-01-06 | 362,00 | 2.912.800 | 367,00 | 357,25 | 359,75 | 00:00:00 | | 2009-01-07 | 358,50 | 2.904.200 | 362,00 | 353,50 | 358,50 | 00:00:00 | | 2009-01-08 | 348,25 | 3.820.500 | 363,25 | 347,50 | 356,75 | 00:00:00 | | 2009-01-09 | 347,75 | 5.484.400 | 350,50 | 342,50 | 347,50 | 00:00:00 | | 2009-01-12 | 344,50 | 1.749.900 | 349,50 | 343,00 | 345,25 | 00:00:00 | | 2009-01-13 | 327,25 | 7.306.700 | 335,75 | 317,25 | 335,00 | 00:00:00 | | 2009-01-14 | 316,00 | 4.559.400 | 331,25 | 308,50 | 331,25 | 00:00:00 | | 2009-01-15 | 311,25 | 4.653.400 | 324,50 | 306,75 | 313,50 | 00:00:00 | | 2009-01-16 | 312,50 | 3.921.300 | 323,00 | 310,75 | 318,50 | 00:00:00 | | 2009-01-19 | 314,50 | 2.014.200 | 319,00 | 308,50 | 315,75 | 00:00:00 | | 2009-01-20 | 305,75 | 3.614.800 | 319,50 | 303,75 | 314,25 | 00:00:00 | | 2009-01-21 | 306,75 | 2.963.600 | 313,00 | 302,50 | 302,50 | 00:00:00 | | 2009-01-22 | 305,00 | 3.187.300 | 317,00 | 304,00 | 311,25 | 00:00:00 | | 2009-01-23 | 303,50 | 4.553.500 | 307,75 | 293,00 | 304,25 | 00:00:00 | | 2009-01-26 | 304,25 | 3.985.800 | 305,75 | 292,75 | 305,25 | 00:00:00 | | 2009-01-27 | 308,50 | 4.003.100 | 312,00 | 303,00 | 304,00 | 00:00:00 | | 2009-01-28 | 309,50 | 3.647.900 | 315,75 | 305,00 | 310,50 | 00:00:00 | | 2009-01-29 | 300,50 | 4.013.700 | 310,50 | 299,25 | 308,00 | 00:00:00 | | 2009-01-30 | 312,00 | 6.103.800 | 314,50 | 300,75 | 300,75 | 00:00:00 | | 2009-02-02 | 302,00 | 2.955.600 | 313,00 | 300,00 | 310,25 | 00:00:00 | | 2009-02-03 | 312,00 | 2.681.000 | 313,25 | 296,75 | 302,75 | 00:00:00 | | 2009-02-04 | 327,25 | 3.802.100 | 331,25 | 313,25 | 313,25 | 00:00:00 | | 2009-02-05 | 327,25 | 2.826.200 | 328,00 | 319,00 | 319,50 | 00:00:00 | | 2009-02-06 | 335,00 | 2.347.100 | 339,25 | 325,75 | 329,00 | 00:00:00 | | 2009-02-09 | 331,75 | 3.243.400 | 336,50 | 328,25 | 331,00 | 00:00:00 | | 2009-02-10 | 326,00 | 3.920.800 | 333,25 | 321,75 | 326,50 | 00:00:00 | | 2009-02-11 | 329,00 | 1.867.900 | 330,00 | 320,75 | 322,00 | 00:00:00 | | 2009-02-12 | 327,25 | 2.918.300 | 329,50 | 319,25 | 328,50 | 00:00:00 | | 2009-02-13 | 320,25 | 4.426.500 | 332,25 | 317,25 | 329,75 | 00:00:00 | | 2009-02-16 | 314,50 | 2.056.000 | 318,25 | 312,75 | 317,25 | 00:00:00 | | 2009-02-17 | 300,25 | 3.482.600 | 313,25 | 297,25 | 311,25 | 00:00:00 | | 2009-02-18 | 309,50 | 7.107.500 | 316,25 | 296,75 | 301,75 | 00:00:00 | | 2009-02-19 | 278,50 | 12.649.800 | 315,00 | 268,75 | 311,00 | 00:00:00 | | 2009-02-20 | 262,00 | 8.099.600 | 279,00 | 260,75 | 269,50 | 00:00:00 | | 2009-02-23 | 258,25 | 6.135.900 | 270,25 | 256,75 | 265,50 | 00:00:00 | | 2009-02-24 | 267,25 | 5.390.500 | 271,75 | 253,75 | 257,00 | 00:00:00 | | 2009-02-25 | 259,75 | 4.619.100 | 270,75 | 257,00 | 270,50 | 00:00:00 | | 2009-02-26 | 262,50 | 4.405.300 | 270,00 | 260,75 | 262,50 | 00:00:00 | | 2009-02-27 | 262,25 | 5.246.600 | 264,00 | 256,75 | 259,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
