|
 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 | | 2005-02-23 | 458,50 | 1.621.900 | 467,25 | 456,50 | 461,25 | 00:00:00 | | 2005-02-24 | 461,25 | 1.357.500 | 462,50 | 456,50 | 461,00 | 00:00:00 | | 2005-02-25 | 464,50 | 2.770.200 | 478,00 | 459,75 | 464,00 | 00:00:00 | | 2005-02-28 | 458,50 | 2.490.000 | 468,50 | 457,75 | 462,00 | 00:00:00 | | 2005-03-01 | 456,00 | 1.420.900 | 457,00 | 450,00 | 456,75 | 00:00:00 | | 2005-03-02 | 458,50 | 1.038.000 | 459,00 | 454,00 | 454,00 | 00:00:00 | | 2005-03-03 | 460,00 | 1.343.200 | 462,25 | 453,25 | 456,25 | 00:00:00 | | 2005-03-04 | 467,00 | 2.236.100 | 468,25 | 456,25 | 460,00 | 00:00:00 | | 2005-03-07 | 467,50 | 1.803.100 | 468,75 | 450,50 | 466,00 | 00:00:00 | | 2005-03-08 | 470,75 | 2.148.300 | 471,75 | 462,00 | 467,00 | 00:00:00 | | 2005-03-09 | 473,50 | 2.105.400 | 475,75 | 470,75 | 470,75 | 00:00:00 | | 2005-03-10 | 476,00 | 1.994.400 | 477,25 | 473,50 | 473,50 | 00:00:00 | | 2005-03-11 | 475,50 | 1.007.200 | 477,00 | 473,00 | 475,50 | 00:00:00 | | 2005-03-14 | 477,50 | 1.153.100 | 481,25 | 473,75 | 477,75 | 00:00:00 | | 2005-03-15 | 477,00 | 1.382.600 | 484,50 | 475,00 | 475,00 | 00:00:00 | | 2005-03-16 | 473,75 | 1.896.400 | 477,50 | 471,25 | 477,50 | 00:00:00 | | 2005-03-17 | 476,00 | 1.199.100 | 479,25 | 472,75 | 475,75 | 00:00:00 | | 2005-03-18 | 485,00 | 2.519.900 | 487,00 | 476,25 | 479,25 | 00:00:00 | | 2005-03-21 | 481,50 | 886.400 | 485,25 | 479,50 | 485,25 | 00:00:00 | | 2005-03-22 | 479,00 | 1.910.900 | 482,50 | 471,50 | 482,50 | 00:00:00 | | 2005-03-23 | 474,00 | 2.195.200 | 487,50 | 473,25 | 476,25 | 00:00:00 | | 2005-03-24 | 478,25 | 1.301.200 | 479,50 | 473,25 | 474,00 | 00:00:00 | | 2005-03-25 | 478,25 | 0 | 478,25 | 478,25 | 478,25 | 00:00:00 | | 2005-03-28 | 478,25 | 0 | 478,25 | 478,25 | 478,25 | 00:00:00 | | 2005-03-29 | 476,50 | 1.235.400 | 480,75 | 472,50 | 480,75 | 00:00:00 | | 2005-03-30 | 475,75 | 1.307.200 | 486,50 | 465,25 | 476,75 | 00:00:00 | | 2005-03-31 | 474,75 | 1.024.800 | 478,50 | 474,75 | 475,25 | 00:00:00 | | 2005-04-01 | 480,25 | 1.614.700 | 491,75 | 474,25 | 477,00 | 00:00:00 | | 2005-04-04 | 479,00 | 1.602.800 | 483,50 | 475,25 | 480,50 | 00:00:00 | | 2005-04-05 | 493,00 | 3.491.600 | 496,25 | 479,25 | 479,25 | 00:00:00 | | 2005-04-06 | 483,75 | 1.779.000 | 492,00 | 483,75 | 492,00 | 00:00:00 | | 2005-04-07 | 487,75 | 2.396.300 | 488,75 | 478,00 | 481,50 | 00:00:00 | | 2005-04-08 | 484,75 | 1.066.400 | 488,50 | 482,50 | 488,25 | 00:00:00 | | 2005-04-11 | 484,00 | 1.387.100 | 487,75 | 481,00 | 483,50 | 00:00:00 | | 2005-04-12 | 487,00 | 1.658.300 | 488,25 | 481,25 | 485,00 | 00:00:00 | | 2005-04-13 | 483,50 | 1.510.700 | 489,50 | 483,00 | 487,50 | 00:00:00 | | 2005-04-14 | 478,00 | 1.388.900 | 485,25 | 477,75 | 483,00 | 00:00:00 | | 2005-04-15 | 479,00 | 2.044.100 | 485,00 | 475,25 | 476,50 | 00:00:00 | | 2005-04-18 | 474,50 | 1.841.900 | 477,25 | 468,00 | 469,50 | 00:00:00 | | 2005-04-19 | 471,00 | 1.635.400 | 477,75 | 469,75 | 473,75 | 00:00:00 | | 2005-04-20 | 470,25 | 1.463.200 | 474,25 | 469,00 | 471,00 | 00:00:00 | | 2005-04-21 | 470,50 | 1.332.100 | 476,25 | 468,50 | 468,50 | 00:00:00 | | 2005-04-22 | 473,50 | 1.315.400 | 475,00 | 468,75 | 475,00 | 00:00:00 | | 2005-04-25 | 471,75 | 903.400 | 472,50 | 469,00 | 472,00 | 00:00:00 | | 2005-04-26 | 470,00 | 1.553.800 | 471,50 | 469,00 | 470,25 | 00:00:00 | | 2005-04-27 | 465,50 | 1.723.500 | 472,50 | 464,75 | 470,00 | 00:00:00 | | 2005-04-28 | 461,00 | 1.679.700 | 468,75 | 459,75 | 467,75 | 00:00:00 | | 2005-04-29 | 460,00 | 2.646.400 | 462,75 | 459,50 | 460,00 | 00:00:00 | | 2005-05-02 | 460,00 | 0 | 460,00 | 460,00 | 460,00 | 00:00:00 | | 2005-05-03 | 460,25 | 1.700.600 | 466,50 | 457,75 | 466,50 | 00:00:00 | | 2005-05-04 | 470,75 | 2.190.200 | 472,00 | 460,25 | 460,25 | 00:00:00 | | 2005-05-05 | 469,25 | 1.965.200 | 477,00 | 463,00 | 474,00 | 00:00:00 | | 2005-05-06 | 467,75 | 1.153.500 | 473,50 | 467,00 | 472,00 | 00:00:00 | | 2005-05-09 | 467,00 | 1.144.100 | 472,00 | 466,75 | 470,00 | 00:00:00 | | 2005-05-10 | 468,00 | 2.149.600 | 470,50 | 467,00 | 470,50 | 00:00:00 | | 2005-05-11 | 461,50 | 1.364.800 | 463,75 | 455,50 | 459,75 | 00:00:00 | | 2005-05-12 | 458,75 | 1.058.000 | 462,50 | 457,00 | 462,00 | 00:00:00 | | 2005-05-13 | 458,00 | 792.800 | 461,75 | 455,00 | 458,75 | 00:00:00 | | 2005-05-16 | 463,00 | 1.153.100 | 463,75 | 457,75 | 458,00 | 00:00:00 | | 2005-05-17 | 465,75 | 1.773.700 | 475,00 | 462,25 | 462,75 | 00:00:00 | | 2005-05-18 | 472,00 | 1.112.500 | 473,75 | 466,25 | 470,00 | 00:00:00 | | 2005-05-19 | 473,50 | 1.569.400 | 481,50 | 471,75 | 472,00 | 00:00:00 | | 2005-05-20 | 473,75 | 951.600 | 478,50 | 473,00 | 476,00 | 00:00:00 | | 2005-05-23 | 475,75 | 566.400 | 478,00 | 473,75 | 475,00 | 00:00:00 | | 2005-05-24 | 477,75 | 539.300 | 478,00 | 474,25 | 476,00 | 00:00:00 | | 2005-05-25 | 476,00 | 769.300 | 482,25 | 474,50 | 479,75 | 00:00:00 | | 2005-05-26 | 482,25 | 1.264.900 | 486,75 | 477,75 | 477,75 | 00:00:00 | | 2005-05-27 | 478,25 | 1.223.000 | 484,00 | 473,00 | 484,00 | 00:00:00 | | 2005-05-30 | 478,25 | 0 | 478,25 | 478,25 | 478,25 | 00:00:00 | | 2005-05-31 | 482,50 | 1.564.200 | 485,75 | 471,00 | 481,75 | 00:00:00 | | 2005-06-01 | 486,50 | 1.008.200 | 487,00 | 481,00 | 485,00 | 00:00:00 | | 2005-06-02 | 486,50 | 968.500 | 488,25 | 482,75 | 488,25 | 00:00:00 | | 2005-06-03 | 486,50 | 0 | 486,50 | 486,50 | 486,50 | 00:00:00 | | 2005-06-06 | 485,00 | 1.176.000 | 487,50 | 483,00 | 487,50 | 00:00:00 | | 2005-06-07 | 489,75 | 773.800 | 491,50 | 485,25 | 485,25 | 00:00:00 | | 2005-06-08 | 490,00 | 1.053.200 | 491,75 | 487,75 | 489,50 | 00:00:00 | | 2005-06-09 | 492,50 | 1.101.100 | 492,75 | 489,25 | 490,25 | 00:00:00 | | 2005-06-10 | 491,75 | 1.194.200 | 496,25 | 490,25 | 496,25 | 00:00:00 | | 2005-06-13 | 490,00 | 1.058.900 | 495,25 | 489,25 | 493,25 | 00:00:00 | | 2005-06-14 | 488,75 | 909.400 | 492,00 | 486,50 | 486,50 | 00:00:00 | | 2005-06-15 | 485,25 | 744.000 | 491,25 | 485,00 | 491,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
