Mercados españoles cerrados en 3 hrs 16 min

Royal Bank of Canada (0QKU.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
105,24-0,40 (-0,38%)
A partir del 07:03PM BST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 20240,000,000,00105,24105,24-
24 may 2024103,70105,64103,70105,64105,6461
23 may 2024106,62106,62105,13105,13105,1318
22 may 2024105,39106,28105,00106,28106,2876
21 may 2024105,75106,30105,05105,57105,5742
20 may 2024106,72107,20106,54106,59106,5971
17 may 2024106,20106,49105,87106,44106,44131
16 may 2024105,66106,43105,30106,00106,00768
15 may 2024104,66104,89104,24104,59104,5994
14 may 2024104,89104,99103,94104,15104,152463
13 may 2024103,08104,54103,07104,35104,351194
10 may 2024103,62103,98103,40103,48103,4879
09 may 2024102,04102,80102,04102,76102,7643
08 may 2024100,68101,85100,68101,85101,8526
07 may 2024102,04102,14101,32101,34101,3418.094
03 may 2024100,12100,79100,08100,52100,5277
02 may 202498,0498,2797,9298,2798,27219
01 may 202496,6797,2696,6796,8796,87194
30 abr 202497,3697,7697,1597,2097,20316
29 abr 202498,3298,5798,1898,1898,1867
26 abr 202497,8798,3197,4698,2598,25347
25 abr 202496,3997,5095,9697,4597,45513
24 abr 202498,4298,7096,8497,2697,26522
24 abr 20241.009429 Dividendo
23 abr 202499,46100,1899,21100,1799,16492
22 abr 202498,2599,1798,1599,0598,051310
19 abr 202497,0597,9897,0597,9896,99940
18 abr 202496,9997,6896,5696,5695,5954
17 abr 202496,6497,8296,1596,3495,371180
16 abr 202497,3597,4096,2096,5395,56446
15 abr 202499,3399,7397,6897,6896,70119
12 abr 202499,5399,5398,1998,5197,521307
11 abr 2024100,94100,9699,74100,5999,581945
10 abr 2024101,36101,49100,36100,6899,67129
09 abr 2024103,29103,57101,88102,56101,53516
08 abr 2024102,77103,01102,21102,89101,85339
05 abr 2024100,91102,42100,71102,42101,39214
04 abr 2024101,49102,25101,17101,71100,69368
03 abr 202499,49100,5199,49100,3399,32140
02 abr 2024100,01100,0499,3999,5698,56105
28 mar 2024100,39101,17100,26101,16100,14530
27 mar 202499,7099,9299,5899,8698,85151
26 mar 202499,4299,6799,0399,5798,57597
25 mar 202499,58100,0099,4499,8298,81231
22 mar 2024101,05101,0999,3399,3398,33117
21 mar 2024100,41101,48100,41101,15100,13541
20 mar 202498,48100,3898,46100,3899,36658
19 mar 202499,1799,4199,1099,1998,19286
18 mar 202499,4499,5598,6499,2298,22148
15 mar 202499,6299,9199,0099,0098,0073
14 mar 2024100,78101,2399,5199,5198,5137
13 mar 2024100,73101,41100,73100,7799,75269
12 mar 2024100,09100,1499,40100,0899,0797
11 mar 202499,0999,8898,7599,8898,871341
08 mar 202499,7099,7999,1999,3398,331400
07 mar 202498,9699,3398,6399,0598,05638
06 mar 202498,5799,0997,9797,9796,99949
05 mar 202497,0698,2496,7298,2497,25114
04 mar 202497,1297,5996,8197,2796,2953
01 mar 202497,2897,8996,5797,7096,72553
29 feb 202496,9397,2096,1996,4695,4980
28 feb 202497,1598,3196,9096,9095,92452
27 feb 202497,8597,8696,5796,6895,71365
26 feb 202498,4599,0097,9597,9596,961296
23 feb 202498,4498,5898,4098,4097,41667
22 feb 202498,0798,6598,0198,1297,1345
21 feb 202498,0198,1297,4197,7596,77151
20 feb 202498,1398,5697,8098,5697,57356
19 feb 2024------
16 feb 202497,9598,7097,7098,3097,31651
15 feb 202497,4098,1997,4098,0997,10224
14 feb 202495,4296,5895,4296,5895,61703
13 feb 202497,0097,0094,7394,7393,78159
12 feb 202497,5797,8997,1697,8996,91885
09 feb 202496,8397,2996,6797,2996,31248
08 feb 202496,9096,9395,8696,3795,40167
07 feb 202496,9997,0996,5296,5395,561812
06 feb 202496,3497,1396,3497,0796,0910
05 feb 202496,5896,9195,9896,4495,4760
02 feb 202497,4397,9196,8597,3696,383071
01 feb 202497,7298,0097,4597,4796,4977
31 ene 202499,3999,6898,6098,6097,61157
30 ene 202498,9099,1898,4799,1898,1848
29 ene 202498,4098,6898,0598,1997,2040
26 ene 202498,5398,6098,2198,3597,36233
25 ene 202498,3598,4197,4297,8896,891177
24 ene 202498,9398,9498,2798,4497,452379
24 ene 20241.023435 Dividendo
23 ene 202499,5099,5298,8899,2897,27130
22 ene 202499,5899,8998,8298,8296,81959
19 ene 202498,5199,5297,8599,4197,39242
18 ene 202498,0698,4197,9198,0196,0242
17 ene 202497,3297,8796,8196,9294,9535
16 ene 202497,8298,3697,4698,0096,01911
15 ene 2024------
12 ene 2024100,15100,1598,8999,0897,07208
11 ene 2024100,45100,6598,8499,1897,17106
10 ene 2024101,06101,24100,52100,5298,48100
09 ene 2024100,90100,94100,09100,5298,48121
08 ene 2024100,57100,83100,32100,6198,5791
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...