RHI Magnesita NV Historic Prices

 
     
Date Open High Low Close Volume
Jun 24, 2019 4,626.00 4,702.00 4,626.00 4,688.00 48,446
Jun 21, 2019 4,532.00 4,696.00 4,530.00 4,584.00 162,377
Jun 20, 2019 4,544.00 4,588.00 4,490.00 4,540.00 53,181
Jun 19, 2019 4,536.00 4,564.00 4,496.00 4,500.00 50,603
Jun 18, 2019 4,600.00 4,600.00 4,472.00 4,500.00 81,593
Jun 17, 2019 4,536.40 4,622.00 4,514.00 4,596.00 37,834
Jun 14, 2019 4,544.00 4,610.00 4,500.62 4,540.00 48,572
Jun 13, 2019 4,572.00 4,640.00 4,558.00 4,620.00 50,001
Jun 12, 2019 4,732.00 4,748.00 4,658.00 4,680.00 162,612
Jun 11, 2019 4,672.00 4,736.00 4,672.00 4,732.00 93,835
Jun 10, 2019 4,614.00 4,674.00 4,588.00 4,636.00 279,243
Jun 7, 2019 4,670.00 4,696.00 4,566.00 4,580.00 83,407
Jun 6, 2019 4,730.00 4,770.00 4,640.77 4,678.00 67,772
Jun 5, 2019 4,744.00 4,744.00 4,670.00 4,702.00 67,982
Jun 4, 2019 4,674.00 4,730.00 4,674.00 4,720.00 70,924
Jun 3, 2019 4,798.00 4,798.00 4,674.00 4,712.00 125,886
May 31, 2019 4,764.00 4,842.00 4,756.00 4,788.00 154,076
May 30, 2019 4,804.00 4,886.00 4,800.00 4,878.00 44,582
May 29, 2019 4,738.00 4,830.00 4,720.00 4,794.00 99,787
May 28, 2019 4,790.00 4,828.00 4,766.00 4,774.00 63,313
May 27, 2019 4,800.00 0.00 0.00 4,800.00 0
May 24, 2019 4,800.00 4,834.00 4,768.00 4,800.00 131,508
May 23, 2019 4,836.00 4,864.60 4,740.00 4,776.00 106,663
May 22, 2019 4,776.00 4,900.00 4,754.00 4,884.00 78,987
May 21, 2019 4,760.00 4,854.00 4,760.00 4,778.00 39,389
May 20, 2019 4,800.00 4,844.00 4,752.00 4,772.00 83,622
May 17, 2019 4,834.00 4,856.00 4,796.00 4,844.00 40,770
May 16, 2019 4,766.00 4,858.00 4,754.00 4,840.00 29,980
May 15, 2019 4,804.00 4,826.00 4,676.00 4,750.00 85,299
May 14, 2019 4,788.00 4,858.00 4,750.00 4,818.00 61,728
May 13, 2019 4,722.00 4,766.00 4,710.90 4,750.00 61,863
May 10, 2019 4,730.00 4,823.00 4,730.00 4,756.00 96,090
May 9, 2019 4,876.00 4,876.00 4,726.00 4,726.00 38,569
May 8, 2019 4,884.00 4,892.00 4,800.00 4,864.00 91,531
May 7, 2019 4,872.00 4,936.00 4,758.00 4,820.00 73,266
May 6, 2019 5,000.00 0.00 0.00 4,960.00 0
May 3, 2019 5,000.00 5,005.00 4,922.00 4,960.00 67,717
May 2, 2019 4,854.00 5,010.00 4,854.00 5,000.00 206,833
May 1, 2019 4,990.00 4,990.00 4,928.00 4,932.00 184,585
Apr 30, 2019 4,980.00 4,992.00 4,904.00 4,962.00 92,408
Apr 29, 2019 4,952.00 5,015.00 4,952.00 4,976.00 60,516
Apr 26, 2019 4,936.00 5,015.00 4,920.00 4,976.00 55,096
Apr 25, 2019 4,884.00 4,940.00 4,834.00 4,924.00 44,420
Apr 24, 2019 4,934.00 4,934.00 4,876.01 4,894.00 39,943
Apr 23, 2019 4,892.00 4,940.00 4,858.00 4,926.00 77,218
Apr 22, 2019 4,882.00 0.00 0.00 4,900.00 0
Apr 19, 2019 4,882.00 4,926.00 4,850.00 4,900.00 48,995
Apr 18, 2019 4,882.00 4,926.00 4,850.00 4,900.00 48,995
Apr 17, 2019 4,934.00 4,958.00 4,878.00 4,898.00 126,484
Apr 16, 2019 4,966.00 5,020.00 4,949.23 4,970.00 75,830
Showing 1 to 50 of 261