|
 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 | | 2004-07-14 | 434,00 | 582.600 | 434,00 | 431,00 | 431,75 | 00:00:00 | | 2004-07-15 | 431,25 | 677.300 | 437,00 | 431,00 | 436,75 | 00:00:00 | | 2004-07-16 | 432,50 | 817.500 | 435,25 | 430,00 | 434,25 | 00:00:00 | | 2004-07-19 | 430,00 | 651.200 | 434,25 | 429,00 | 434,25 | 00:00:00 | | 2004-07-20 | 429,50 | 553.100 | 432,75 | 415,25 | 431,25 | 00:00:00 | | 2004-07-21 | 431,25 | 859.100 | 444,75 | 430,25 | 430,25 | 00:00:00 | | 2004-07-22 | 425,25 | 650.200 | 433,75 | 425,25 | 430,25 | 00:00:00 | | 2004-07-23 | 429,25 | 1.126.400 | 434,00 | 425,25 | 428,25 | 00:00:00 | | 2004-07-26 | 426,50 | 491.100 | 430,00 | 425,00 | 430,00 | 00:00:00 | | 2004-07-27 | 429,00 | 862.200 | 431,75 | 425,50 | 425,50 | 00:00:00 | | 2004-07-28 | 419,00 | 2.241.900 | 438,75 | 415,75 | 428,00 | 00:00:00 | | 2004-07-29 | 428,25 | 1.809.400 | 430,50 | 420,00 | 423,00 | 00:00:00 | | 2004-07-30 | 426,50 | 1.076.600 | 430,00 | 426,00 | 428,50 | 00:00:00 | | 2004-08-02 | 426,75 | 842.900 | 429,00 | 424,25 | 428,50 | 00:00:00 | | 2004-08-03 | 429,00 | 1.294.900 | 429,00 | 425,25 | 426,75 | 00:00:00 | | 2004-08-04 | 427,25 | 715.700 | 431,25 | 425,00 | 428,75 | 00:00:00 | | 2004-08-05 | 428,00 | 355.200 | 434,75 | 428,00 | 434,25 | 00:00:00 | | 2004-08-06 | 421,00 | 640.300 | 428,00 | 418,75 | 428,00 | 00:00:00 | | 2004-08-09 | 414,00 | 811.900 | 425,25 | 414,00 | 422,25 | 00:00:00 | | 2004-08-10 | 416,25 | 718.900 | 420,75 | 414,00 | 417,00 | 00:00:00 | | 2004-08-11 | 419,50 | 753.100 | 423,75 | 416,00 | 423,75 | 00:00:00 | | 2004-08-12 | 413,75 | 1.379.700 | 419,50 | 411,25 | 411,25 | 00:00:00 | | 2004-08-13 | 414,00 | 1.439.900 | 420,00 | 414,00 | 413,50 | 00:00:00 | | 2004-08-16 | 409,25 | 1.107.500 | 416,00 | 409,00 | 416,00 | 00:00:00 | | 2004-08-17 | 403,25 | 1.713.000 | 410,00 | 399,00 | 408,25 | 00:00:00 | | 2004-08-18 | 409,50 | 2.429.100 | 411,25 | 409,25 | 404,75 | 00:00:00 | | 2004-08-19 | 414,00 | 1.501.900 | 430,50 | 409,25 | 410,75 | 00:00:00 | | 2004-08-20 | 419,25 | 2.211.200 | 421,00 | 416,00 | 418,75 | 00:00:00 | | 2004-08-23 | 425,00 | 815.400 | 426,50 | 423,00 | 425,50 | 00:00:00 | | 2004-08-24 | 424,50 | 1.148.700 | 428,50 | 422,75 | 424,00 | 00:00:00 | | 2004-08-25 | 430,50 | 1.609.000 | 434,00 | 427,00 | 427,00 | 00:00:00 | | 2004-08-26 | 437,50 | 1.885.500 | 437,50 | 433,75 | 433,75 | 00:00:00 | | 2004-08-27 | 439,50 | 1.220.000 | 440,25 | 432,50 | 439,50 | 00:00:00 | | 2004-08-30 | 439,50 | 0 | 439,50 | 439,50 | 439,50 | 00:00:00 | | 2004-08-31 | 441,50 | 1.548.600 | 443,75 | 437,00 | 440,50 | 00:00:00 | | 2004-09-01 | 439,75 | 1.040.500 | 445,00 | 439,00 | 445,00 | 00:00:00 | | 2004-09-02 | 438,50 | 1.717.600 | 440,25 | 436,00 | 440,00 | 00:00:00 | | 2004-09-03 | 440,00 | 1.161.900 | 441,00 | 438,50 | 440,00 | 00:00:00 | | 2004-09-06 | 442,00 | 818.900 | 445,00 | 440,75 | 442,00 | 00:00:00 | | 2004-09-07 | 439,50 | 1.079.900 | 447,00 | 435,00 | 444,50 | 00:00:00 | | 2004-09-08 | 433,50 | 2.213.000 | 444,00 | 428,50 | 439,50 | 00:00:00 | | 2004-09-09 | 429,00 | 1.942.700 | 433,00 | 427,75 | 429,25 | 00:00:00 | | 2004-09-10 | 423,75 | 2.255.000 | 431,50 | 419,00 | 431,50 | 00:00:00 | | 2004-09-13 | 423,75 | 1.257.500 | 429,00 | 422,00 | 428,75 | 00:00:00 | | 2004-09-14 | 418,50 | 3.112.200 | 426,00 | 416,50 | 426,00 | 00:00:00 | | 2004-09-15 | 416,50 | 4.651.200 | 418,25 | 396,00 | 418,25 | 00:00:00 | | 2004-09-16 | 414,00 | 1.809.400 | 418,00 | 410,00 | 418,00 | 00:00:00 | | 2004-09-17 | 420,00 | 2.096.700 | 422,75 | 414,00 | 414,00 | 00:00:00 | | 2004-09-20 | 418,25 | 1.258.100 | 422,00 | 415,50 | 419,00 | 00:00:00 | | 2004-09-21 | 419,75 | 1.319.400 | 424,50 | 416,50 | 419,75 | 00:00:00 | | 2004-09-22 | 417,75 | 1.255.200 | 426,00 | 415,50 | 420,75 | 00:00:00 | | 2004-09-23 | 414,50 | 809.600 | 419,00 | 413,50 | 419,00 | 00:00:00 | | 2004-09-24 | 411,00 | 1.059.000 | 414,75 | 410,00 | 414,00 | 00:00:00 | | 2004-09-27 | 411,25 | 1.278.800 | 415,00 | 407,50 | 407,50 | 00:00:00 | | 2004-09-28 | 411,75 | 1.696.400 | 412,50 | 409,75 | 410,00 | 00:00:00 | | 2004-09-29 | 420,75 | 2.061.200 | 422,00 | 419,50 | 410,75 | 00:00:00 | | 2004-09-30 | 423,50 | 2.254.600 | 425,25 | 420,50 | 420,75 | 00:00:00 | | 2004-10-01 | 429,75 | 1.936.000 | 430,00 | 423,50 | 425,00 | 00:00:00 | | 2004-10-04 | 434,25 | 1.102.200 | 435,50 | 429,75 | 432,25 | 00:00:00 | | 2004-10-05 | 435,50 | 1.802.500 | 438,75 | 434,00 | 437,00 | 00:00:00 | | 2004-10-06 | 437,00 | 1.443.400 | 439,00 | 432,25 | 435,25 | 00:00:00 | | 2004-10-07 | 437,00 | 1.920.300 | 440,25 | 434,25 | 440,25 | 00:00:00 | | 2004-10-08 | 435,00 | 581.900 | 437,75 | 428,75 | 436,00 | 00:00:00 | | 2004-10-11 | 438,00 | 1.218.900 | 439,75 | 432,50 | 438,75 | 00:00:00 | | 2004-10-12 | 436,00 | 1.630.900 | 438,50 | 428,50 | 434,75 | 00:00:00 | | 2004-10-13 | 433,50 | 2.172.800 | 435,00 | 430,00 | 430,00 | 00:00:00 | | 2004-10-14 | 423,00 | 3.621.400 | 432,00 | 421,50 | 432,00 | 00:00:00 | | 2004-10-15 | 430,50 | 1.849.100 | 430,75 | 422,50 | 422,50 | 00:00:00 | | 2004-10-18 | 430,50 | 1.759.500 | 435,00 | 429,25 | 434,25 | 00:00:00 | | 2004-10-19 | 430,50 | 1.057.300 | 434,00 | 427,25 | 427,25 | 00:00:00 | | 2004-10-20 | 431,00 | 1.751.400 | 431,25 | 425,75 | 429,25 | 00:00:00 | | 2004-10-21 | 429,50 | 1.535.600 | 430,75 | 427,25 | 429,00 | 00:00:00 | | 2004-10-22 | 430,00 | 2.188.800 | 430,50 | 423,50 | 426,25 | 00:00:00 | | 2004-10-25 | 428,75 | 1.155.700 | 429,75 | 424,00 | 425,25 | 00:00:00 | | 2004-10-26 | 431,25 | 1.174.700 | 431,75 | 426,50 | 426,50 | 00:00:00 | | 2004-10-27 | 432,00 | 845.800 | 432,00 | 430,00 | 432,00 | 00:00:00 | | 2004-10-28 | 429,75 | 1.686.500 | 436,75 | 427,25 | 433,00 | 00:00:00 | | 2004-10-29 | 430,50 | 1.616.800 | 436,00 | 427,00 | 427,00 | 00:00:00 | | 2004-11-01 | 435,50 | 780.700 | 436,25 | 430,50 | 434,00 | 00:00:00 | | 2004-11-02 | 442,00 | 2.368.400 | 444,00 | 434,50 | 438,75 | 00:00:00 | | 2004-11-03 | 443,50 | 3.835.900 | 448,00 | 440,50 | 443,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
