RHI Magnesita NV Historic Prices

 
     
Date Open High Low Close Volume
Feb 15, 2019 4,490.00 4,500.00 4,426.00 4,472.00 50,588
Feb 14, 2019 4,342.00 4,458.00 4,312.00 4,458.00 55,217
Feb 13, 2019 4,364.00 4,378.00 4,268.00 4,372.00 50,531
Feb 12, 2019 4,280.00 4,346.00 4,250.00 4,346.00 63,407
Feb 11, 2019 4,270.00 4,332.00 4,242.00 4,310.00 99,967
Feb 8, 2019 4,246.00 4,314.00 4,246.00 4,282.00 56,722
Feb 7, 2019 4,240.00 4,354.00 4,240.00 4,252.00 46,067
Feb 6, 2019 4,310.00 4,364.00 4,300.00 4,330.00 45,738
Feb 5, 2019 4,296.00 4,406.00 4,296.00 4,346.00 54,936
Feb 4, 2019 4,270.00 4,340.00 4,270.00 4,326.00 81,310
Feb 1, 2019 4,274.00 4,374.13 4,254.00 4,290.00 78,440
Jan 31, 2019 4,236.00 4,264.00 4,202.00 4,264.00 168,156
Jan 30, 2019 4,178.00 4,246.00 4,172.00 4,216.00 53,776
Jan 29, 2019 4,192.00 4,242.00 4,164.00 4,202.00 52,266
Jan 28, 2019 4,154.00 4,276.00 4,154.00 4,200.00 41,723
Jan 25, 2019 4,104.00 4,218.00 4,102.00 4,196.00 51,756
Jan 24, 2019 4,168.00 4,182.00 4,058.00 4,064.00 84,141
Jan 23, 2019 4,130.00 4,222.00 4,118.00 4,192.00 91,830
Jan 22, 2019 4,194.00 4,224.00 4,146.00 4,158.00 88,946
Jan 21, 2019 4,090.00 4,196.00 4,040.00 4,190.00 87,733
Jan 18, 2019 4,028.00 4,144.00 4,028.00 4,070.00 195,391
Jan 17, 2019 3,970.00 4,070.00 3,970.00 4,030.00 56,889
Jan 16, 2019 4,112.00 4,112.00 3,982.00 3,986.00 43,242
Jan 15, 2019 4,170.00 4,188.00 4,088.00 4,088.00 54,424
Jan 14, 2019 4,196.00 4,244.00 4,166.00 4,168.00 91,901
Jan 11, 2019 4,186.00 4,220.00 4,142.00 4,212.00 41,562
Jan 10, 2019 4,042.00 4,204.00 4,042.00 4,190.00 99,200
Jan 9, 2019 4,110.00 4,180.00 4,048.00 4,084.00 194,973
Jan 8, 2019 4,010.00 4,156.00 4,010.00 4,130.00 124,495
Jan 7, 2019 4,056.00 4,098.00 3,994.00 4,020.00 54,554
Jan 4, 2019 3,964.00 4,028.00 3,930.00 4,022.00 76,999
Jan 3, 2019 4,012.00 4,012.00 3,918.00 3,918.00 149,696
Jan 2, 2019 3,970.00 4,010.00 3,870.00 4,010.00 114,795
Jan 1, 2019 3,970.00 4,004.00 3,906.00 3,960.00 18,434
Dec 31, 2018 3,970.00 4,004.00 3,906.00 3,960.00 18,434
Dec 28, 2018 3,930.00 3,968.00 3,888.00 3,958.00 61,881
Dec 27, 2018 3,902.00 3,922.00 3,812.00 3,894.00 91,989
Dec 26, 2018 3,850.00 3,904.00 3,802.00 3,898.00 216,252
Dec 25, 2018 3,850.00 3,904.00 3,802.00 3,898.00 216,252
Dec 24, 2018 3,850.00 3,904.00 3,802.00 3,898.00 216,252
Dec 21, 2018 3,752.00 3,906.00 3,718.00 3,906.00 667,898
Dec 20, 2018 3,762.00 3,802.00 3,688.00 3,778.00 192,144
Dec 19, 2018 3,810.00 3,846.00 3,778.00 3,814.00 143,775
Dec 18, 2018 3,626.00 3,810.00 3,624.00 3,806.00 123,738
Dec 17, 2018 3,606.00 3,694.00 3,586.00 3,662.00 92,626
Dec 14, 2018 3,556.00 3,702.00 3,536.00 3,610.00 347,656
Dec 13, 2018 3,420.00 3,570.00 3,408.00 3,570.00 144,615
Dec 12, 2018 3,344.00 3,490.00 3,344.00 3,456.00 126,900
Dec 11, 2018 3,350.00 3,420.00 3,330.00 3,352.00 142,702
Dec 10, 2018 3,560.00 3,560.00 3,382.00 3,386.00 168,050
Showing 1 to 50 of 260