Mercado fechado

RWE Aktiengesellschaft (RWE.DE)

XETRA - XETRA Preço Adiado. Moeda em EUR.
Adicionar à lista
31,46-0,03 (-0,10%)
No fechamento: 05:44PM CET
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202431,7031,8331,2931,4631,463.662.362
27 de mar. de 202431,0531,5730,9931,4931,491.884.069
26 de mar. de 202431,2131,3230,8830,9930,992.075.413
25 de mar. de 202431,1631,2631,0431,1731,171.622.114
22 de mar. de 202431,0031,6230,9231,1531,152.432.389
21 de mar. de 202431,1831,5330,8730,9230,922.776.660
20 de mar. de 202430,3531,1230,0831,0431,043.894.708
19 de mar. de 202431,0131,0530,4330,4530,452.594.081
18 de mar. de 202430,7231,4930,7230,9430,942.328.260
15 de mar. de 202430,8531,4730,6731,0131,015.439.149
14 de mar. de 202432,3632,9130,6230,6230,627.639.018
13 de mar. de 202431,8032,2631,4031,7431,743.951.445
12 de mar. de 202431,5731,9131,2431,4831,483.064.367
11 de mar. de 202431,9532,2031,4231,5231,522.210.842
08 de mar. de 202432,3832,6831,8031,8431,843.198.288
07 de mar. de 202431,8132,5831,6032,2332,233.256.248
06 de mar. de 202431,5032,0631,4131,7431,744.117.148
05 de mar. de 202430,7631,7130,6031,5131,513.487.667
04 de mar. de 202430,7730,9230,4930,6030,602.814.596
01 de mar. de 202430,9231,2830,5530,6630,663.647.263
29 de fev. de 202430,8431,3830,5831,0031,004.775.663
28 de fev. de 202431,1031,2430,5730,7930,792.659.229
27 de fev. de 202430,2531,0430,2131,0131,012.721.259
26 de fev. de 202431,0031,0430,3330,3630,362.434.906
23 de fev. de 202431,1331,1830,6430,9730,972.195.116
22 de fev. de 202431,3231,5630,9831,1131,112.489.784
21 de fev. de 202430,9531,3230,7531,1831,182.153.870
20 de fev. de 202431,0631,3430,7531,1731,172.532.862
19 de fev. de 202431,7632,0731,0231,2131,212.678.347
16 de fev. de 202432,2432,2731,2931,8031,803.762.206
15 de fev. de 202431,9332,3131,8332,0832,082.070.441
14 de fev. de 202432,1232,2531,6831,8431,841.909.443
13 de fev. de 202432,6432,9032,1132,1932,191.926.545
12 de fev. de 202432,5532,9732,4032,5132,511.891.667
09 de fev. de 202432,6532,7932,3832,4632,462.278.794
08 de fev. de 202432,6933,1932,6532,9532,952.232.576
07 de fev. de 202433,1033,2532,2132,7232,722.593.422
06 de fev. de 202433,6033,8132,5133,0333,033.616.997
05 de fev. de 202433,5634,5433,5633,9333,932.317.191
02 de fev. de 202434,0934,2133,5733,6033,603.392.965
01 de fev. de 202434,0134,2033,5933,7833,782.484.210
31 de jan. de 202434,2534,4133,9934,3334,332.834.118
30 de jan. de 202434,1934,5833,9834,3034,302.374.592
29 de jan. de 202434,4434,6233,9234,2834,283.105.552
26 de jan. de 202436,8037,4933,8934,4234,4211.116.296
25 de jan. de 202436,6136,7536,3436,6336,631.555.306
24 de jan. de 202436,7837,0536,6436,7236,721.023.434
23 de jan. de 202436,9537,1636,6736,6736,671.608.593
22 de jan. de 202437,6137,7936,3436,7236,722.658.075
19 de jan. de 202437,0037,5737,0037,4937,492.448.995
18 de jan. de 202436,9037,1236,5336,9236,922.421.252
17 de jan. de 202438,0038,0036,3337,1437,143.654.261
16 de jan. de 202438,4838,5737,8238,3638,361.907.514
15 de jan. de 202439,4039,4938,5238,5638,561.461.503
12 de jan. de 202439,7039,8038,6839,2139,212.526.427
11 de jan. de 202440,8240,9339,2539,5539,552.231.489
10 de jan. de 202441,0541,0940,7640,7740,77980.424
09 de jan. de 202440,5041,1940,4641,1741,171.576.824
08 de jan. de 202440,5940,7840,3840,4840,481.433.927
05 de jan. de 202440,5740,8240,2740,7440,741.688.676
04 de jan. de 202440,5240,8040,3940,7840,781.237.834
03 de jan. de 202441,1841,3040,2940,4240,421.458.824
02 de jan. de 202441,3041,6340,9341,1041,101.087.047
29 de dez. de 202341,1041,1840,9441,1841,18732.440
28 de dez. de 202341,0341,1240,8241,0541,05975.766
27 de dez. de 202340,8841,1040,7941,0441,04779.246
22 de dez. de 202340,5240,9240,4540,8640,86980.324
21 de dez. de 202340,3040,6240,0240,5840,581.631.936
20 de dez. de 202340,7340,7640,3240,4640,461.875.972
19 de dez. de 202340,6240,9740,5240,6240,621.316.129
18 de dez. de 202341,3041,3640,5940,6640,661.363.177
15 de dez. de 202341,6042,1841,4341,4341,433.874.379
14 de dez. de 202342,0042,3341,6941,7441,742.998.987
13 de dez. de 202340,6041,0840,4740,9740,971.766.954
12 de dez. de 202340,8641,0340,5840,6540,652.030.353
11 de dez. de 202340,6541,0540,2540,6840,682.164.937
08 de dez. de 202340,5540,7840,4540,4540,452.536.998
07 de dez. de 202340,5940,8440,4240,5140,511.282.387
06 de dez. de 202340,2040,5439,8340,4540,452.172.724
05 de dez. de 202339,7240,2239,5340,1640,162.133.696
04 de dez. de 202339,8339,9439,5539,6539,651.263.671
01 de dez. de 202339,5539,8439,3839,7539,751.863.728
30 de nov. de 202339,2539,7439,1939,3739,373.347.951
29 de nov. de 202339,6940,0639,1639,2639,262.245.076
28 de nov. de 202338,3239,9838,2939,5639,564.713.615
27 de nov. de 202338,3538,5038,1238,3938,391.280.367
24 de nov. de 202338,3238,4138,0938,2938,291.069.494
23 de nov. de 202337,9538,3137,9038,2138,211.043.919
22 de nov. de 202338,1638,3037,7537,9637,961.968.553
21 de nov. de 202338,2538,4037,8438,0638,061.729.473
20 de nov. de 202338,2638,5638,0638,1838,181.901.519
17 de nov. de 202338,3938,6838,2938,3438,341.705.376
16 de nov. de 202338,2038,5438,1438,2338,231.802.037
15 de nov. de 202337,7838,5337,7538,0238,022.144.776
14 de nov. de 202337,0437,7836,6637,6637,663.870.294
13 de nov. de 202336,1636,5836,1336,3136,311.523.236
10 de nov. de 202336,2036,3435,8536,2836,281.565.157
09 de nov. de 202336,0936,5335,7836,3736,372.279.559
08 de nov. de 202336,3836,4235,8435,9635,961.940.523
07 de nov. de 202336,7536,9736,4736,4736,471.263.920
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...