Roper Technologies

ROP
🏛️ Alemania →
426.80
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 489.60 489.60 489.60 489.60 0.0M
2023-12-28 493.00 493.90 483.40 493.70 0.0M
2023-12-27 489.40 496.80 487.50 490.30 0.0M
2023-12-22 486.00 494.00 486.00 494.00 0.0M
2023-12-21 488.50 491.10 487.30 489.30 0.0M
2023-12-20 497.10 497.10 490.00 490.00 0.0M
2023-12-19 500.40 500.40 491.30 491.30 0.0M
2023-12-18 493.20 498.30 492.20 495.40 0.0M
2023-12-15 497.80 497.80 486.90 492.50 0.0M
2023-12-14 502.20 508.60 491.20 493.00 0.0M
2023-12-13 508.40 508.40 503.40 506.40 0.0M
2023-12-12 496.40 506.00 496.40 503.20 0.0M
2023-12-11 499.50 511.80 499.50 502.00 0.0M
2023-12-08 491.80 500.00 491.80 499.60 0.0M
2023-12-07 500.20 500.40 491.80 495.00 0.0M
2023-12-06 493.70 497.80 491.00 496.60 0.0M
2023-12-05 499.60 499.70 487.80 496.10 0.0M
2023-12-04 500.80 501.80 493.00 495.30 0.0M
2023-12-01 499.90 499.90 492.40 492.40 0.0M
2023-11-30 479.20 490.00 479.10 489.90 0.0M
2023-11-29 476.20 482.50 475.60 481.10 0.0M
2023-11-28 480.70 480.70 479.00 479.00 0.0M
2023-11-27 483.90 483.90 481.30 481.30 0.0M
2023-11-24 480.20 480.20 480.20 480.20 0.0M
2023-11-23 488.00 490.10 480.20 480.20 0.0M
2023-11-22 479.10 486.80 474.10 486.80 0.0M
2023-11-21 475.00 479.50 475.00 479.50 0.0M
2023-11-20 482.80 484.40 476.20 480.40 0.0M
2023-11-17 482.50 482.50 482.50 482.50 0.0M
2023-11-16 483.90 484.30 475.20 484.30 0.0M
2023-11-15 487.90 488.70 482.90 482.90 0.0M
2023-11-14 484.10 485.50 477.60 479.40 0.0M
2023-11-13 487.30 490.60 484.10 484.10 0.0M
2023-11-10 483.00 485.30 481.40 485.30 0.0M
2023-11-09 474.20 479.60 474.20 479.60 0.0M
2023-11-08 479.10 481.20 477.50 477.50 0.0M
2023-11-07 473.40 475.40 472.00 473.10 0.0M
2023-11-06 470.40 471.80 462.90 469.00 0.0M
2023-11-03 464.90 470.00 464.90 470.00 0.0M
2023-11-02 463.10 465.10 463.10 464.90 0.0M
2023-11-01 457.80 466.10 457.80 460.60 0.0M
2023-10-31 453.30 464.90 453.30 463.00 0.0M
2023-10-30 450.10 454.30 449.30 453.40 0.0M
2023-10-26 450.70 450.70 450.70 450.70 0.0M
2023-10-25 460.20 472.90 459.00 459.00 0.0M
2023-10-24 456.10 457.00 455.90 455.90 0.0M
2023-10-23 457.00 458.70 449.70 450.40 0.0M
2023-10-20 460.50 462.70 453.50 456.90 0.0M
2023-10-19 465.70 469.70 465.00 466.70 0.0M
2023-10-17 475.00 475.00 473.00 473.00 0.0M
2023-10-16 478.00 478.20 477.80 478.20 0.0M
2023-10-13 472.70 474.80 472.00 474.80 0.0M
2023-10-12 468.90 478.40 468.90 478.40 0.0M
2023-10-11 469.00 469.00 469.00 469.00 0.0M
2023-10-10 476.70 477.10 474.80 474.80 0.0M
2023-10-09 470.00 471.80 468.00 471.80 0.0M
2023-10-06 459.90 459.90 459.90 459.90 0.0M
2023-10-05 459.90 465.70 459.90 464.80 0.0M
2023-10-04 464.10 464.10 460.90 460.90 0.0M
2023-10-03 459.90 463.10 459.90 462.90 0.0M
2023-10-02 457.20 464.70 456.00 458.00 0.0M
2023-09-29 457.70 457.70 457.70 457.70 0.0M
2023-09-28 459.80 463.20 459.60 461.00 0.0M
2023-09-27 462.60 464.00 462.60 464.00 0.0M
2023-09-26 457.00 457.00 457.00 457.00 0.0M
2023-09-25 462.90 470.40 462.90 463.20 0.0M
2023-09-22 463.20 463.20 463.20 463.20 0.0M
2023-09-21 469.50 470.90 469.50 470.50 0.0M
2023-09-20 473.40 473.40 471.90 471.90 0.0M
2023-09-19 465.90 465.90 465.90 465.90 0.0M
2023-09-18 468.10 469.80 466.10 469.80 0.0M
2023-09-15 473.50 473.50 464.00 464.00 0.0M
2023-09-14 469.20 469.20 469.20 469.20 0.0M
2023-09-13 454.70 463.10 454.70 463.10 0.0M
2023-09-12 467.60 467.60 459.50 459.50 0.0M
2023-09-11 461.40 461.40 461.40 461.40 0.0M
2023-09-08 464.70 464.70 457.00 459.40 0.0M
2023-09-07 464.40 464.70 462.50 462.50 0.0M
2023-09-06 464.40 464.40 459.60 461.60 0.0M
2023-09-05 460.80 469.10 460.80 463.90 0.0M
2023-09-04 459.60 466.00 459.40 466.00 0.0M
2023-09-01 464.80 464.80 457.00 461.30 0.0M
2023-08-31 467.40 471.00 462.80 462.80 0.0M
2023-08-30 462.90 462.90 458.40 458.40 0.0M
2023-08-29 459.00 459.00 457.20 457.80 0.0M
2023-08-28 454.60 454.60 454.60 454.60 0.0M
2023-08-25 451.20 456.00 451.20 456.00 0.0M
2023-08-24 451.80 458.40 451.80 458.40 0.0M
2023-08-23 456.30 456.30 447.70 454.50 0.0M
2023-08-22 443.60 450.70 443.60 450.00 0.0M
2023-08-21 441.00 446.60 441.00 442.70 0.0M
2023-08-18 447.00 447.00 447.00 447.00 0.0M
2023-08-17 455.50 455.50 448.10 448.10 0.0M
2023-08-16 450.20 455.00 450.20 455.00 0.0M
2023-08-15 456.90 456.90 451.30 455.00 0.0M
2023-08-14 453.00 453.30 452.90 452.90 0.0M
2023-08-11 440.00 445.70 440.00 445.70 0.0M
2023-08-10 443.70 445.20 442.40 445.20 0.0M
2023-08-09 445.10 445.10 445.10 445.10 0.0M
2023-08-08 451.50 451.50 451.00 451.00 0.0M
2023-08-07 445.00 447.80 439.80 446.50 0.0M
2023-08-04 444.90 453.20 443.40 443.40 0.0M
2023-08-03 452.90 452.90 447.10 447.10 0.0M
2023-08-02 447.70 451.30 447.70 450.90 0.0M
2023-08-01 452.50 452.90 448.80 448.80 0.0M
2023-07-31 447.30 447.30 447.30 447.30 0.0M
2023-07-28 444.70 453.00 443.30 443.30 0.0M
2023-07-27 441.30 447.50 441.30 447.00 0.0M
2023-07-26 448.90 448.90 448.90 448.90 0.0M
2023-07-25 443.20 452.30 443.20 446.20 0.0M
2023-07-24 455.00 455.00 445.70 447.40 0.0M
2023-07-21 442.00 450.50 442.00 445.90 0.0M
2023-07-20 426.20 435.40 426.20 432.20 0.0M
2023-07-19 430.00 430.10 430.00 430.10 0.0M
2023-07-18 425.80 425.80 425.00 425.00 0.0M
2023-07-17 427.30 428.00 420.20 424.70 0.0M
2023-07-14 427.40 427.40 426.90 427.20 0.0M
2023-07-13 425.10 427.00 425.10 425.80 0.0M
2023-07-12 428.30 431.40 428.30 428.90 0.0M
2023-07-11 428.20 432.90 428.20 432.10 0.0M
2023-07-10 435.00 438.60 432.70 433.30 0.0M
2023-07-07 441.30 441.30 432.00 434.70 0.0M
2023-07-06 436.10 436.10 436.10 436.10 0.0M
2023-07-05 434.30 440.30 433.60 435.60 0.0M
2023-07-04 434.00 434.00 434.00 434.00 0.0M
2023-07-03 444.90 445.70 435.00 435.40 0.0M
2023-06-30 434.40 442.30 433.70 440.80 0.0M
2023-06-29 436.30 437.50 427.80 437.10 0.0M
2023-06-28 433.30 433.30 429.70 429.70 0.0M
2023-06-27 430.00 430.00 430.00 430.00 0.0M
2023-06-26 420.60 420.60 420.60 420.60 0.0M
2023-06-23 427.40 428.10 425.20 428.10 0.0M
2023-06-22 411.00 422.30 410.60 422.30 0.0M
2023-06-21 416.20 416.20 414.50 416.00 0.0M
2023-06-20 414.80 420.00 413.40 420.00 0.0M
2023-06-16 417.50 417.50 417.50 417.50 0.0M
2023-06-15 424.90 424.90 420.30 420.30 0.0M
2023-06-14 419.30 420.40 419.30 420.40 0.0M
2023-06-13 418.00 425.60 418.00 425.60 0.0M
2023-06-12 418.00 421.20 417.80 417.80 0.0M
2023-06-09 417.30 421.30 417.30 420.60 0.0M
2023-06-08 416.50 417.30 415.80 417.30 0.0M
2023-06-07 428.20 428.20 419.90 419.90 0.0M
2023-06-05 426.10 426.10 423.00 423.00 0.0M
2023-06-02 418.40 428.40 418.40 427.80 0.0M
2023-06-01 429.20 430.10 420.20 420.20 0.0M
2023-05-31 423.80 423.80 423.80 423.80 0.0M
2023-05-30 425.50 425.50 416.60 416.60 0.0M
2023-05-29 416.80 424.80 416.80 424.80 0.0M
2023-05-26 421.80 421.80 416.80 417.30 0.0M
2023-05-25 408.60 419.20 408.60 418.00 0.0M
2023-05-24 415.60 415.60 411.70 411.70 0.0M
2023-05-23 426.60 427.10 418.60 418.60 0.0M
2023-05-22 420.20 423.40 415.50 415.50 0.0M
2023-05-19 433.40 433.40 424.40 426.50 0.0M
2023-05-18 416.50 425.50 416.50 425.50 0.0M
2023-05-17 423.80 423.80 419.90 422.10 0.0M
2023-05-16 420.10 425.10 420.00 425.00 0.0M
2023-05-15 422.90 427.20 422.90 423.00 0.0M
2023-05-12 423.00 424.90 423.00 424.90 0.0M
2023-05-11 417.50 419.90 417.50 418.20 0.0M
2023-05-10 414.30 418.20 414.30 417.90 0.0M
2023-05-09 412.80 419.20 412.50 419.20 0.0M
2023-05-08 418.30 418.30 409.00 414.90 0.0M
2023-05-05 417.70 417.70 417.70 417.70 0.0M
2023-05-04 408.60 411.20 408.60 411.20 0.0M
2023-05-03 414.10 414.10 412.10 412.10 0.0M
2023-05-02 420.60 423.70 415.30 419.90 0.0M
2023-04-28 414.40 414.40 412.80 414.00 0.0M
2023-04-27 396.30 410.00 389.50 410.00 0.0M
2023-04-26 399.40 399.40 389.80 389.80 0.0M
2023-04-25 402.10 403.80 402.00 402.00 0.0M
2023-04-24 407.70 407.70 407.40 407.40 0.0M
2023-04-21 402.10 406.00 402.10 405.50 0.0M
2023-04-20 402.10 402.10 402.10 402.10 0.0M
2023-04-18 401.50 401.50 401.50 401.50 0.0M
2023-04-17 404.30 405.40 397.60 402.50 0.0M
2023-04-14 397.50 403.30 397.50 400.00 0.0M
2023-04-13 400.10 406.60 398.00 400.00 0.0M
2023-04-12 400.10 404.60 395.20 403.80 0.0M
2023-04-11 403.40 403.40 393.20 402.60 0.0M
2023-04-06 404.60 405.10 396.00 397.50 0.0M
2023-04-05 396.60 401.40 396.60 400.40 0.0M
2023-04-04 400.10 403.00 399.10 399.10 0.0M
2023-04-03 412.00 412.00 400.00 404.50 0.0M
2023-03-31 400.05 405.70 400.05 405.70 0.0M
2023-03-30 397.75 400.80 394.75 400.10 0.0M
2023-03-28 400.00 400.00 399.60 399.60 0.0M
2023-03-27 395.45 400.90 395.45 399.65 0.0M
2023-03-24 396.55 396.55 395.30 395.30 0.0M
2023-03-23 397.15 397.15 391.10 395.05 0.0M
2023-03-22 395.45 399.00 395.45 399.00 0.0M
2023-03-21 401.10 401.10 397.60 397.60 0.0M
2023-03-20 394.90 406.65 394.90 405.75 0.0M
2023-03-17 405.65 405.65 397.60 397.60 0.0M
2023-03-16 393.00 393.00 391.45 391.45 0.0M
2023-03-15 401.00 401.20 399.30 401.20 0.0M
2023-03-14 391.85 396.15 389.90 396.15 0.0M
2023-03-13 393.70 393.70 386.25 386.25 0.0M
2023-03-10 394.00 395.05 391.95 395.05 0.0M
2023-03-09 398.25 405.45 398.25 399.55 0.0M
2023-03-07 405.80 406.15 403.85 403.85 0.0M
2023-03-06 401.20 401.20 401.20 401.20 0.0M
2023-03-03 401.85 403.65 401.85 403.65 0.0M
2023-03-02 391.90 402.60 391.90 402.60 0.0M
2023-03-01 408.95 408.95 403.10 403.10 0.0M
2023-02-28 404.90 405.25 404.90 405.25 0.0M
2023-02-27 411.50 411.50 407.35 407.35 0.0M
2023-02-24 409.30 409.30 404.25 405.25 0.0M
2023-02-23 401.00 406.70 401.00 405.00 0.0M
2023-02-22 393.90 398.80 390.05 398.80 0.0M
2023-02-21 400.00 400.00 400.00 400.00 0.0M
2023-02-20 395.50 401.90 395.50 401.90 0.0M
2023-02-17 398.60 399.05 398.60 399.05 0.0M
2023-02-16 397.15 397.15 390.30 395.50 0.0M
2023-02-15 393.20 401.15 392.95 398.65 0.0M
2023-02-14 396.00 400.45 396.00 398.15 0.0M
2023-02-13 403.80 403.80 400.20 400.20 0.0M
2023-02-10 402.10 402.10 398.80 398.80 0.0M
2023-02-09 396.95 403.80 396.95 402.55 0.0M
2023-02-08 405.70 409.05 402.65 402.65 0.0M
2023-02-07 404.00 405.20 398.00 401.65 0.0M
2023-02-06 394.20 397.85 394.20 397.35 0.0M
2023-02-03 394.30 399.95 394.30 399.95 0.0M
2023-02-02 390.40 396.00 390.40 396.00 0.0M
2023-02-01 394.45 394.55 386.75 391.00 0.0M
2023-01-31 389.30 389.95 389.30 389.95 0.0M
2023-01-30 394.15 395.00 391.10 391.10 0.0M
2023-01-27 404.15 404.15 400.00 403.95 0.0M
2023-01-26 404.15 411.65 403.80 408.05 0.0M
2023-01-25 411.25 411.25 400.90 407.00 0.0M
2023-01-24 410.80 410.80 410.80 410.80 0.0M
2023-01-23 409.05 409.05 404.95 404.95 0.0M
2023-01-20 395.10 403.80 393.55 403.80 0.0M
2023-01-19 398.20 398.20 398.20 398.20 0.0M
2023-01-18 407.20 410.35 407.20 410.35 0.0M
2023-01-17 414.30 414.70 412.75 414.70 0.0M
2023-01-16 419.60 419.65 400.00 417.05 0.0M
2023-01-13 412.90 415.20 406.00 412.00 0.0M
2023-01-12 416.70 424.10 416.05 416.05 0.0M
2023-01-11 409.45 418.70 409.45 418.70 0.0M
2023-01-10 408.35 410.00 406.00 410.00 0.0M
2023-01-09 418.80 418.80 409.35 416.70 0.0M
2023-01-06 411.15 419.45 411.15 419.45 0.0M
2023-01-05 412.50 421.35 412.50 421.35 0.0M
2023-01-04 406.75 406.75 406.75 406.75 0.0M
2023-01-03 411.90 411.90 409.05 409.80 0.0M
2023-01-02 401.05 414.40 401.05 406.95 0.0M