Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.415,97 +803,64 (+1,35%)
Bodegas Riojanas, S.A. (RIO.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 02:32PM CEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 4,2000 | 4,3000 | 4,2000 | 4,2000 | 4,2000 | 260 |
| 17 abr 2024 | 4,1200 | 4,2000 | 4,1200 | 4,2000 | 4,2000 | 529 |
| 16 abr 2024 | 4,2000 | 4,2600 | 4,1400 | 4,2600 | 4,2600 | 332 |
| 15 abr 2024 | 3,9600 | 4,4000 | 3,9600 | 4,2600 | 4,2600 | 13.601 |
| 12 abr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 5020 |
| 11 abr 2024 | 4,1200 | 4,1200 | 4,0000 | 4,1000 | 4,1000 | 2463 |
| 10 abr 2024 | 4,2400 | 4,2800 | 4,2400 | 4,2800 | 4,2800 | 5237 |
| 09 abr 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 2 |
| 08 abr 2024 | 4,1400 | 4,3400 | 4,1000 | 4,3400 | 4,3400 | 2421 |
| 05 abr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1600 | 4,1600 | 6 |
| 04 abr 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4101 |
| 03 abr 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3200 | 4,3200 | 148 |
| 02 abr 2024 | 4,3200 | 4,3200 | 4,1400 | 4,3200 | 4,3200 | 305 |
| 28 mar 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 3 |
| 27 mar 2024 | 4,1200 | 4,3200 | 4,1200 | 4,3200 | 4,3200 | 3829 |
| 26 mar 2024 | 4,2600 | 4,3400 | 4,0200 | 4,3000 | 4,3000 | 814 |
| 25 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,2600 | 4,2600 | 50 |
| 22 mar 2024 | 4,2800 | 4,3400 | 4,2600 | 4,2600 | 4,2600 | 1840 |
| 21 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 20 mar 2024 | 4,2600 | 4,3000 | 4,2600 | 4,3000 | 4,3000 | 1467 |
| 19 mar 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4864 |
| 18 mar 2024 | 4,3000 | 4,4800 | 4,2800 | 4,2800 | 4,2800 | 2506 |
| 15 mar 2024 | 4,2800 | 4,4000 | 4,2800 | 4,2800 | 4,2800 | 607 |
| 14 mar 2024 | 4,4400 | 4,4400 | 4,3000 | 4,4400 | 4,4400 | 670 |
| 13 mar 2024 | 4,5600 | 4,5600 | 4,2800 | 4,3000 | 4,3000 | 4206 |
| 12 mar 2024 | 4,3000 | 4,5200 | 4,3000 | 4,3000 | 4,3000 | 812 |
| 11 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4800 | 4,4800 | 222 |
| 08 mar 2024 | 4,5600 | 4,5600 | 4,3800 | 4,4800 | 4,4800 | 2194 |
| 07 mar 2024 | 4,3800 | 4,5800 | 4,3000 | 4,3000 | 4,3000 | 4159 |
| 06 mar 2024 | 4,4600 | 4,6000 | 4,2400 | 4,3800 | 4,3800 | 1602 |
| 05 mar 2024 | 4,4400 | 4,4600 | 4,2800 | 4,3000 | 4,3000 | 1124 |
| 04 mar 2024 | 4,3600 | 4,4800 | 4,2600 | 4,3000 | 4,3000 | 2137 |
| 01 mar 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6400 | 4,6400 | 270 |
| 29 feb 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 28 feb 2024 | 4,5800 | 4,5800 | 4,5800 | 4,6400 | 4,6400 | 98 |
| 27 feb 2024 | 4,6600 | 4,6600 | 4,6200 | 4,6400 | 4,6400 | 762 |
| 26 feb 2024 | 4,6000 | 4,6800 | 4,1800 | 4,6600 | 4,6600 | 4242 |
| 23 feb 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 22 feb 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 52 |
| 21 feb 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 20 feb 2024 | 4,4200 | 4,5000 | 4,4200 | 4,4200 | 4,4200 | 38 |
| 19 feb 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 16 feb 2024 | 4,5000 | 4,5000 | 4,4200 | 4,4200 | 4,4200 | 52 |
| 15 feb 2024 | 4,6200 | 4,6200 | 4,4200 | 4,4200 | 4,4200 | 223 |
| 14 feb 2024 | 4,4400 | 4,6200 | 4,4400 | 4,4200 | 4,4200 | 401 |
| 13 feb 2024 | 4,5200 | 4,5200 | 4,5200 | 4,4200 | 4,4200 | 198 |
| 12 feb 2024 | 4,6800 | 4,6800 | 4,6000 | 4,4200 | 4,4200 | 263 |
| 09 feb 2024 | 4,6000 | 4,6000 | 4,6000 | 4,4200 | 4,4200 | 253 |
| 08 feb 2024 | 4,5000 | 4,5800 | 4,4200 | 4,4200 | 4,4200 | 1245 |
| 07 feb 2024 | 4,5200 | 4,6600 | 4,5000 | 4,6200 | 4,6200 | 324 |
| 06 feb 2024 | 4,5200 | 4,5200 | 4,5200 | 4,6200 | 4,6200 | 24 |
| 05 feb 2024 | 4,4600 | 4,5200 | 4,4600 | 4,6200 | 4,6200 | 47 |
| 02 feb 2024 | 4,6200 | 4,6200 | 4,4200 | 4,6200 | 4,6200 | 3005 |
| 01 feb 2024 | 4,4200 | 4,4200 | 4,4200 | 4,5000 | 4,5000 | 26 |
| 31 ene 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
| 30 ene 2024 | 4,4600 | 4,5000 | 4,4400 | 4,5000 | 4,5000 | 3763 |
| 29 ene 2024 | 4,5200 | 4,6600 | 4,4200 | 4,6400 | 4,6400 | 2757 |
| 26 ene 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 1900 |
| 25 ene 2024 | 4,6200 | 4,6200 | 4,5800 | 4,5800 | 4,5800 | 548 |
| 24 ene 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
| 23 ene 2024 | 4,6000 | 4,7000 | 4,6000 | 4,6000 | 4,6000 | 629 |
| 22 ene 2024 | 4,5800 | 4,5800 | 4,5800 | 4,7600 | 4,7600 | 24 |
| 19 ene 2024 | 4,5800 | 4,5800 | 4,5800 | 4,7600 | 4,7600 | 262 |
| 18 ene 2024 | 4,6200 | 4,6200 | 4,6200 | 4,7600 | 4,7600 | 206 |
| 17 ene 2024 | 4,5800 | 4,5800 | 4,5800 | 4,7600 | 4,7600 | 224 |
| 16 ene 2024 | 4,7000 | 4,7800 | 4,5800 | 4,7600 | 4,7600 | 5124 |
| 15 ene 2024 | 4,5800 | 4,7000 | 4,5800 | 4,7000 | 4,7000 | 549 |
| 12 ene 2024 | 4,5600 | 4,5800 | 4,5600 | 4,6400 | 4,6400 | 100 |
| 11 ene 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
| 10 ene 2024 | 4,7600 | 4,7600 | 4,7600 | 4,6400 | 4,6400 | 50 |
| 09 ene 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 28 |
| 08 ene 2024 | 4,6400 | 4,6600 | 4,6400 | 4,6400 | 4,6400 | 425 |
| 05 ene 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 10 |
| 04 ene 2024 | 4,6800 | 4,7000 | 4,6400 | 4,6400 | 4,6400 | 765 |
| 03 ene 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6200 | 4,6200 | 4 |
| 02 ene 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6200 | 4,6200 | 11 |
| 29 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 413 |
| 28 dic 2023 | 4,6600 | 4,7800 | 4,6200 | 4,6200 | 4,6200 | 862 |
| 27 dic 2023 | 4,6000 | 4,8600 | 4,5800 | 4,5800 | 4,5800 | 3439 |
| 22 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,7000 | 4,7000 | 1 |
| 21 dic 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 20 dic 2023 | 4,5800 | 4,7000 | 4,5800 | 4,7000 | 4,7000 | 2334 |
| 19 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,7000 | 4,7000 | 111 |
| 18 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,7000 | 4,7000 | 22 |
| 15 dic 2023 | 4,6400 | 4,7000 | 4,6400 | 4,7000 | 4,7000 | 3000 |
| 14 dic 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
| 13 dic 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 6000 |
| 12 dic 2023 | 4,6800 | 4,7000 | 4,6800 | 4,7000 | 4,7000 | 600 |
| 11 dic 2023 | 4,5800 | 4,7800 | 4,5800 | 4,7000 | 4,7000 | 4100 |
| 08 dic 2023 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
| 07 dic 2023 | 4,7000 | 4,8600 | 4,6200 | 4,6600 | 4,6600 | 5351 |
| 06 dic 2023 | 4,7000 | 4,7000 | 4,6400 | 4,7000 | 4,7000 | 2806 |
| 05 dic 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 04 dic 2023 | 4,7000 | 4,7000 | 4,7000 | 4,8000 | 4,8000 | 100 |
| 01 dic 2023 | 4,6400 | 4,8000 | 4,5400 | 4,8000 | 4,8000 | 11.870 |
| 30 nov 2023 | 4,6600 | 4,7400 | 4,6600 | 4,6200 | 4,6200 | 55 |
| 29 nov 2023 | 4,8000 | 4,8400 | 4,6200 | 4,6200 | 4,6200 | 7516 |
| 28 nov 2023 | 4,8400 | 4,8400 | 4,5600 | 4,5600 | 4,5600 | 5158 |
| 27 nov 2023 | 4,8400 | 4,8400 | 4,6200 | 4,6200 | 4,6200 | 1376 |
| 24 nov 2023 | 4,7200 | 4,9200 | 4,6400 | 4,6800 | 4,6800 | 7331 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.