Romanian Traded in RON (ROTX)

ROTX
🏛️ Austria →
47,730.05
Última Actualización: 2025-09-30
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
2024-12-30 37,675.12 37,676.02 37,086.49 37,231.88 0.0M
2024-12-27 37,529.89 37,942.75 37,529.89 37,682.87 0.0M
2024-12-23 37,288.86 37,965.30 37,288.86 37,504.83 0.0M
2024-12-20 36,600.22 37,555.14 36,600.22 37,257.54 0.0M
2024-12-19 37,311.21 37,311.21 36,198.56 36,577.62 0.0M
2024-12-18 38,195.95 38,195.95 37,225.63 37,311.21 0.0M
2024-12-17 38,396.55 38,497.08 38,193.89 38,193.89 0.0M
2024-12-16 38,814.89 38,861.42 38,389.96 38,393.68 0.0M
2024-12-13 38,693.12 38,813.36 38,580.46 38,813.36 0.0M
2024-12-12 38,695.34 38,776.42 38,523.91 38,690.60 0.0M
2024-12-11 38,203.38 38,695.34 38,203.38 38,695.34 0.0M
2024-12-10 37,862.26 38,187.43 37,794.57 38,187.43 0.0M
2024-12-09 37,049.29 37,986.93 37,049.29 37,811.46 0.0M
2024-12-06 36,023.62 37,991.28 36,019.22 37,049.29 0.0M
2024-12-05 36,278.84 36,299.85 35,887.09 36,018.76 0.0M
2024-12-04 35,767.60 36,408.30 34,620.41 36,275.78 0.0M
2024-12-03 36,570.83 36,837.03 35,757.39 35,766.76 0.0M
2024-12-02 36,375.70 37,400.84 36,375.70 36,542.22 0.0M
2024-11-29 37,044.47 37,044.47 35,905.16 36,371.11 0.0M
2024-11-28 37,707.61 37,707.61 36,958.46 37,052.72 0.0M
2024-11-27 37,728.15 37,894.23 37,593.93 37,707.61 0.0M
2024-11-26 37,736.81 37,834.83 37,534.34 37,727.38 0.0M
2024-11-25 38,048.90 38,048.90 37,316.82 37,736.81 0.0M
2024-11-22 38,306.50 38,403.64 38,019.82 38,053.05 0.0M
2024-11-21 38,053.57 38,339.30 38,053.57 38,306.50 0.0M
2024-11-20 37,935.43 38,448.42 37,935.43 38,046.55 0.0M
2024-11-19 38,542.57 38,613.83 37,862.78 37,935.43 0.0M
2024-11-18 39,048.73 39,098.66 38,534.79 38,548.80 0.0M
2024-11-15 39,121.54 39,170.92 38,972.95 39,038.51 0.0M
2024-11-14 39,190.34 39,373.01 39,007.06 39,116.92 0.0M
2024-11-13 39,220.04 39,456.90 39,129.73 39,186.82 0.0M
2024-11-12 38,856.38 39,251.98 38,856.38 39,220.04 0.0M
2024-11-11 38,550.41 38,925.52 38,520.45 38,855.80 0.0M
2024-11-08 38,484.06 38,666.13 38,484.06 38,545.52 0.0M
2024-11-07 38,351.72 38,560.49 38,351.72 38,479.91 0.0M
2024-11-06 38,254.10 38,427.35 38,217.50 38,351.72 0.0M
2024-11-05 38,195.96 38,445.29 38,138.64 38,254.10 0.0M
2024-11-04 38,776.26 38,780.79 38,195.96 38,195.96 0.0M
2024-11-01 38,693.47 38,823.22 38,608.29 38,773.18 0.0M
2024-10-31 38,761.72 38,823.27 38,596.65 38,692.70 0.0M
2024-10-30 38,844.12 38,933.92 38,713.60 38,761.72 0.0M
2024-10-29 38,569.13 38,891.75 38,566.79 38,847.20 0.0M
2024-10-28 38,787.02 38,801.90 38,552.09 38,552.09 0.0M
2024-10-25 38,717.62 38,913.96 38,657.77 38,778.49 0.0M
2024-10-24 38,725.40 38,802.14 38,652.98 38,710.55 0.0M
2024-10-23 38,476.64 38,737.23 38,402.43 38,715.02 0.0M
2024-10-22 38,700.01 38,754.39 38,470.88 38,470.88 0.0M
2024-10-21 38,612.07 38,741.04 38,591.81 38,690.23 0.0M
2024-10-18 38,692.77 38,816.39 38,605.42 38,610.90 0.0M
2024-10-17 38,784.80 38,922.85 38,617.41 38,692.77 0.0M
2024-10-16 38,834.89 38,998.74 38,591.03 38,781.92 0.0M
2024-10-15 39,064.33 39,130.30 38,831.81 38,834.89 0.0M
2024-10-14 39,319.55 39,332.59 38,964.54 39,030.24 0.0M
2024-10-11 39,115.80 39,317.47 39,098.53 39,317.47 0.0M
2024-10-10 39,175.67 39,266.78 39,043.14 39,115.03 0.0M
2024-10-09 38,870.28 39,170.78 38,867.97 39,170.78 0.0M
2024-10-08 39,445.40 39,445.40 38,868.32 38,868.32 0.0M
2024-10-07 38,798.54 39,448.14 38,686.39 39,445.40 0.0M
2024-10-04 38,632.26 38,793.64 38,509.71 38,793.64 0.0M
2024-10-03 38,738.80 38,897.80 38,632.26 38,632.26 0.0M
2024-10-02 39,003.11 39,052.11 38,738.80 38,738.80 0.0M
2024-10-01 39,101.10 39,153.33 38,956.12 39,006.96 0.0M
2024-09-30 39,256.66 39,334.79 38,965.07 39,101.10 0.0M
2024-09-27 38,990.21 39,388.47 38,990.21 39,248.03 0.0M
2024-09-26 39,247.42 39,279.01 38,992.48 38,992.48 0.0M
2024-09-25 39,156.89 39,287.33 39,074.68 39,246.65 0.0M
2024-09-24 39,047.47 39,300.73 39,047.47 39,148.59 0.0M
2024-09-23 39,088.84 39,273.91 39,037.63 39,042.92 0.0M
2024-09-20 39,064.74 39,230.35 39,005.34 39,080.21 0.0M
2024-09-19 38,732.92 39,093.45 38,732.92 39,063.23 0.0M
2024-09-18 38,779.81 38,905.87 38,686.78 38,731.78 0.0M
2024-09-17 38,839.91 38,987.05 38,648.80 38,779.81 0.0M
2024-09-16 38,495.05 38,837.64 38,495.05 38,837.64 0.0M
2024-09-13 38,355.78 38,575.82 38,355.78 38,495.05 0.0M
2024-09-12 38,381.23 38,577.85 38,226.21 38,355.78 0.0M
2024-09-11 38,682.58 38,766.79 38,189.36 38,370.10 0.0M
2024-09-10 38,717.43 39,081.04 38,668.90 38,693.71 0.0M
2024-09-09 38,503.29 38,954.46 38,485.56 38,706.17 0.0M
2024-09-06 39,228.07 39,376.00 38,404.34 38,498.56 0.0M
2024-09-05 39,853.82 39,908.86 39,093.39 39,223.68 0.0M
2024-09-04 40,078.85 40,080.68 39,733.22 39,853.82 0.0M
2024-09-03 40,094.03 40,225.73 40,031.09 40,087.19 0.0M
2024-09-02 40,174.70 40,462.33 40,012.28 40,094.03 0.0M
2024-08-30 40,381.70 40,574.34 40,173.58 40,173.58 0.0M
2024-08-29 40,471.93 40,569.53 40,286.39 40,377.21 0.0M
2024-08-28 40,615.89 40,730.91 40,440.04 40,440.04 0.0M
2024-08-27 40,889.60 40,893.63 40,591.20 40,591.20 0.0M
2024-08-26 40,814.41 40,909.34 40,586.80 40,865.98 0.0M
2024-08-23 40,822.74 40,869.17 40,640.16 40,814.41 0.0M
2024-08-22 40,769.42 40,869.41 40,709.01 40,817.54 0.0M
2024-08-21 40,573.15 40,778.12 40,534.75 40,763.85 0.0M
2024-08-20 40,322.15 40,654.11 40,322.15 40,567.14 0.0M
2024-08-19 40,182.93 40,571.84 40,174.68 40,306.11 0.0M
2024-08-16 39,929.17 40,253.97 39,921.25 40,182.93 0.0M
2024-08-14 40,025.64 40,207.63 39,919.72 39,919.72 0.0M
2024-08-13 39,872.64 40,216.20 39,872.64 40,021.92 0.0M
2024-08-12 39,459.37 39,992.02 39,459.37 39,868.63 0.0M
2024-08-09 39,283.01 39,785.09 39,283.01 39,451.58 0.0M
2024-08-08 39,533.94 39,638.54 39,070.91 39,277.41 0.0M
2024-08-07 39,254.41 39,701.96 39,254.41 39,526.21 0.0M
2024-08-06 39,041.21 39,956.53 39,005.32 39,250.12 0.0M
2024-08-05 40,483.10 40,483.10 38,594.33 39,012.28 0.0M
2024-08-02 40,921.32 40,933.83 40,474.12 40,475.01 0.0M
2024-08-01 40,934.52 41,051.17 40,835.25 40,921.32 0.0M
2024-07-31 40,744.93 41,077.38 40,744.93 40,935.74 0.0M
2024-07-30 40,717.00 40,931.31 40,717.00 40,743.71 0.0M
2024-07-29 40,819.44 40,940.94 40,699.19 40,699.19 0.0M
2024-07-26 40,555.74 40,925.14 40,538.28 40,817.27 0.0M
2024-07-25 41,157.14 41,209.60 40,528.75 40,552.42 0.0M
2024-07-24 41,119.40 41,327.69 41,041.29 41,155.43 0.0M
2024-07-23 40,889.81 41,328.19 40,886.63 41,117.69 0.0M
2024-07-22 41,072.25 41,157.74 40,798.96 40,888.70 0.0M
2024-07-19 41,259.02 41,298.96 40,970.43 41,064.51 0.0M
2024-07-18 40,959.19 41,256.57 40,944.69 41,256.57 0.0M
2024-07-17 40,870.84 40,949.88 40,691.02 40,949.88 0.0M
2024-07-16 40,784.74 40,994.45 40,784.74 40,862.17 0.0M
2024-07-15 40,695.58 40,805.35 40,632.80 40,780.70 0.0M
2024-07-12 40,709.70 40,744.78 40,602.12 40,695.58 0.0M
2024-07-11 40,533.99 40,726.38 40,511.19 40,709.70 0.0M
2024-07-10 40,322.43 40,566.79 40,306.11 40,530.57 0.0M
2024-07-09 40,574.42 40,649.23 40,322.43 40,322.43 0.0M
2024-07-08 40,572.82 40,644.84 40,430.46 40,574.42 0.0M
2024-07-05 40,428.06 40,640.55 40,354.75 40,571.60 0.0M
2024-07-04 40,167.99 40,430.67 40,046.10 40,428.06 0.0M
2024-07-03 40,078.24 40,195.62 40,024.48 40,127.41 0.0M
2024-07-02 39,953.57 40,096.97 39,867.48 40,070.13 0.0M
2024-07-01 40,109.24 40,268.01 39,906.85 39,951.01 0.0M
2024-06-28 39,660.08 40,246.10 39,637.49 40,100.57 0.0M
2024-06-27 40,172.77 40,228.42 39,512.08 39,667.82 0.0M
2024-06-26 40,158.24 40,357.16 40,082.55 40,172.77 0.0M
2024-06-25 40,070.67 40,161.20 39,892.59 40,150.17 0.0M
2024-06-21 39,623.67 40,071.90 39,616.83 40,071.90 0.0M
2024-06-20 39,418.50 39,702.72 39,418.50 39,628.22 0.0M
2024-06-19 39,577.52 39,862.76 39,396.56 39,414.27 0.0M
2024-06-18 39,280.12 39,599.59 39,268.79 39,575.56 0.0M
2024-06-17 38,908.18 39,280.12 38,908.18 39,280.12 0.0M
2024-06-14 39,246.40 39,403.53 38,886.52 38,886.52 0.0M
2024-06-13 39,075.48 39,453.06 39,075.48 39,246.40 0.0M
2024-06-12 38,916.77 39,173.42 38,916.77 39,075.48 0.0M
2024-06-11 39,234.73 39,410.51 38,783.78 38,918.43 0.0M
2024-06-10 39,713.61 39,896.92 39,207.84 39,235.57 0.0M
2024-06-07 39,946.79 39,964.03 39,327.09 39,711.64 0.0M
2024-06-06 39,305.30 39,944.41 39,305.30 39,944.41 0.0M
2024-06-05 38,879.48 39,303.33 38,878.91 39,303.33 0.0M
2024-06-04 38,615.79 39,008.03 38,615.79 38,871.84 0.0M
2024-06-03 38,622.35 38,723.13 38,422.41 38,614.92 0.0M
2024-05-31 38,588.90 38,808.61 38,434.92 38,619.67 0.0M
2024-05-30 39,081.27 39,089.30 38,535.77 38,588.90 0.0M
2024-05-29 39,444.51 39,485.26 38,975.11 39,072.17 0.0M
2024-05-28 39,075.58 39,562.86 39,060.39 39,440.57 0.0M
2024-05-27 38,863.86 39,155.68 38,810.29 39,079.52 0.0M
2024-05-24 38,318.52 38,863.86 38,194.48 38,863.86 0.0M
2024-05-23 38,431.63 38,502.17 38,225.57 38,311.85 0.0M
2024-05-22 38,311.92 38,524.95 38,311.92 38,429.81 0.0M
2024-05-21 38,423.12 38,622.89 38,271.66 38,311.92 0.0M
2024-05-20 38,110.32 38,675.19 38,103.98 38,420.45 0.0M
2024-05-17 37,728.61 38,178.34 37,728.61 38,110.32 0.0M
2024-05-16 37,962.45 38,033.24 37,558.21 37,725.27 0.0M
2024-05-15 37,945.90 38,189.37 37,840.45 37,955.05 0.0M
2024-05-14 38,027.62 38,057.14 37,686.92 37,945.90 0.0M
2024-05-13 37,974.26 38,176.03 37,948.07 38,027.62 0.0M
2024-05-10 37,848.90 38,035.49 37,804.28 37,974.26 0.0M
2024-05-09 37,657.31 37,870.54 37,657.31 37,854.24 0.0M
2024-05-08 37,830.38 37,866.56 37,646.53 37,653.09 0.0M
2024-05-07 37,780.44 37,991.72 37,760.30 37,830.38 0.0M
2024-05-02 37,442.02 37,899.99 37,442.02 37,780.44 0.0M
2024-04-30 37,580.99 37,904.85 37,445.35 37,445.35 0.0M
2024-04-29 37,298.92 37,643.40 37,298.92 37,580.16 0.0M
2024-04-26 37,271.92 37,418.35 37,211.80 37,298.92 0.0M
2024-04-25 37,291.14 37,477.86 37,229.67 37,270.19 0.0M
2024-04-24 37,038.36 37,434.81 37,038.36 37,227.85 0.0M
2024-04-23 37,064.67 37,171.34 37,031.79 37,038.36 0.0M
2024-04-22 36,982.08 37,212.10 36,982.08 37,056.76 0.0M
2024-04-19 37,069.66 37,212.76 36,960.21 36,979.69 0.0M
2024-04-18 37,142.75 37,302.15 37,061.21 37,061.21 0.0M
2024-04-17 36,894.23 37,289.96 36,894.23 37,139.30 0.0M
2024-04-16 37,115.97 37,204.75 36,721.49 36,892.26 0.0M
2024-04-15 37,077.80 37,236.23 36,720.79 37,104.36 0.0M
2024-04-12 37,365.63 37,512.50 37,047.70 37,073.64 0.0M
2024-04-11 37,777.78 37,904.98 37,001.00 37,358.24 0.0M
2024-04-10 37,774.88 37,992.99 37,695.51 37,764.16 0.0M
2024-04-09 37,865.57 38,009.01 37,751.47 37,779.65 0.0M
2024-04-08 37,638.90 38,050.93 37,638.90 37,860.40 0.0M
2024-04-05 37,449.70 37,739.10 37,448.45 37,638.90 0.0M
2024-04-04 37,406.00 37,633.51 37,406.00 37,453.98 0.0M
2024-04-03 37,387.94 37,473.04 37,309.44 37,407.66 0.0M
2024-04-02 37,398.25 37,494.85 37,340.87 37,386.75 0.0M
2024-04-01 37,385.84 37,549.78 37,337.02 37,397.42 0.0M
2024-03-29 37,200.18 37,449.62 37,158.16 37,397.76 0.0M
2024-03-28 36,964.91 37,200.55 36,952.09 37,198.07 0.0M
2024-03-27 36,878.39 37,021.17 36,878.39 36,969.45 0.0M
2024-03-26 36,692.48 36,957.88 36,691.42 36,878.39 0.0M
2024-03-25 36,805.06 36,912.91 36,588.75 36,691.41 0.0M
2024-03-22 36,444.78 36,903.40 36,370.96 36,803.35 0.0M
2024-03-21 36,166.30 36,484.43 36,166.30 36,444.78 0.0M
2024-03-20 35,903.31 36,217.25 35,903.31 36,166.30 0.0M
2024-03-19 35,857.17 35,952.70 35,845.77 35,906.64 0.0M
2024-03-18 35,621.86 35,911.13 35,621.86 35,850.36 0.0M
2024-03-15 35,728.54 35,909.80 35,616.06 35,621.86 0.0M
2024-03-14 35,772.35 35,893.79 35,733.08 35,733.08 0.0M
2024-03-13 35,773.02 35,899.26 35,723.93 35,772.35 0.0M
2024-03-12 35,767.33 35,826.34 35,682.08 35,770.50 0.0M
2024-03-11 35,883.47 36,016.07 35,621.35 35,764.91 0.0M
2024-03-08 35,701.02 35,937.85 35,701.02 35,883.47 0.0M
2024-03-07 35,766.65 35,883.33 35,697.42 35,697.42 0.0M
2024-03-06 35,657.64 35,779.58 35,594.10 35,766.65 0.0M
2024-03-05 35,477.48 35,747.18 35,464.84 35,655.12 0.0M
2024-03-04 35,341.99 35,515.14 35,286.27 35,437.71 0.0M
2024-03-01 35,024.16 35,363.34 35,016.50 35,341.99 0.0M
2024-02-29 35,325.49 35,370.44 34,988.24 35,004.28 0.0M
2024-02-28 35,206.94 35,467.49 35,206.94 35,325.49 0.0M
2024-02-27 35,649.74 35,774.49 35,244.90 35,244.90 0.0M
2024-02-26 35,575.21 35,786.66 35,568.29 35,653.36 0.0M
2024-02-23 35,738.48 35,836.47 35,523.08 35,570.46 0.0M
2024-02-22 35,389.46 35,822.60 35,384.63 35,738.48 0.0M
2024-02-21 35,152.47 35,409.77 35,152.47 35,389.46 0.0M
2024-02-20 35,339.63 35,459.02 35,115.70 35,115.70 0.0M
2024-02-19 35,192.18 35,434.46 35,192.18 35,240.35 0.0M
2024-02-16 34,984.12 35,347.79 34,975.25 35,189.00 0.0M
2024-02-15 35,140.76 35,293.36 34,981.94 34,984.12 0.0M
2024-02-14 35,204.92 35,247.96 35,104.69 35,139.15 0.0M
2024-02-13 35,235.63 35,320.53 35,132.71 35,160.94 0.0M
2024-02-12 35,045.59 35,264.08 35,045.59 35,234.83 0.0M
2024-02-09 35,032.65 35,166.48 34,937.11 35,012.50 0.0M
2024-02-08 35,142.58 35,232.46 35,016.88 35,093.32 0.0M
2024-02-07 35,129.14 35,279.15 35,094.35 35,141.40 0.0M
2024-02-06 35,231.85 35,322.94 35,149.24 35,237.61 0.0M
2024-02-05 35,076.35 35,371.05 35,076.35 35,231.85 0.0M
2024-02-02 35,112.73 35,332.79 35,076.35 35,076.35 0.0M
2024-02-01 34,900.05 35,179.31 34,900.05 35,104.99 0.0M
2024-01-31 34,654.94 34,902.56 34,654.94 34,902.56 0.0M
2024-01-30 34,184.63 34,705.39 34,184.63 34,653.64 0.0M
2024-01-29 34,132.52 34,480.38 34,132.52 34,182.21 0.0M
2024-01-26 34,135.24 34,329.65 34,130.68 34,130.68 0.0M
2024-01-25 34,251.12 34,367.53 34,061.19 34,135.24 0.0M
2024-01-23 34,679.53 34,698.93 34,041.32 34,210.68 0.0M
2024-01-22 34,827.64 35,048.73 34,673.47 34,679.53 0.0M
2024-01-19 34,718.12 34,882.56 34,718.12 34,822.80 0.0M
2024-01-18 34,644.58 34,789.77 34,615.08 34,685.03 0.0M
2024-01-17 35,109.54 35,124.66 34,639.03 34,644.58 0.0M
2024-01-16 35,224.14 35,279.74 35,022.16 35,113.22 0.0M
2024-01-15 35,115.37 35,229.44 35,035.37 35,219.19 0.0M
2024-01-12 34,971.10 35,202.10 34,971.10 35,119.05 0.0M
2024-01-11 34,813.29 35,024.75 34,813.29 34,971.10 0.0M
2024-01-10 34,691.94 34,988.82 34,691.94 34,864.77 0.0M
2024-01-09 34,450.01 34,722.83 34,431.63 34,612.89 0.0M
2024-01-08 34,157.86 34,491.62 34,157.86 34,447.59 0.0M
2024-01-05 34,140.40 34,201.27 33,995.73 34,157.86 0.0M
2024-01-04 33,818.83 34,150.33 33,818.83 34,140.40 0.0M
2024-01-03 34,042.78 34,146.59 33,814.85 33,814.85 0.0M