Mercados españoles abiertos en 8 hrs 45 min

Renta 4 Banco, S.A. (R4.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,360,00 (0,00%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 oct 20219,489,489,369,369,3677
19 oct 20219,449,589,369,369,361434
18 oct 20219,709,709,249,369,366812
15 oct 20219,589,709,589,609,60978
14 oct 20219,509,549,209,529,52715.733
13 oct 20219,509,589,509,529,52413
12 oct 20219,689,689,689,689,68-
11 oct 20219,709,909,509,689,689288
08 oct 20219,469,809,349,509,506792
07 oct 20219,349,489,349,389,38917
06 oct 20219,809,809,309,349,348969
05 oct 20219,909,909,689,689,685973
04 oct 20219,609,909,389,909,907137
01 oct 20219,009,409,009,069,062441
30 sept 20219,109,109,009,009,00631
29 sept 20219,009,009,009,009,00100
28 sept 20219,009,009,009,009,001228
27 sept 20219,009,109,009,009,002245
24 sept 20219,089,088,989,069,063524
23 sept 20219,129,129,009,109,10609
22 sept 20219,009,069,009,009,00250
21 sept 20219,009,009,009,009,0066
20 sept 20219,009,008,989,009,00244
17 sept 20219,009,109,009,009,00901
16 sept 20218,949,008,949,009,00534
15 sept 20219,309,308,948,948,944648
14 sept 20219,009,008,908,908,90337
13 sept 20219,309,308,908,908,905166
10 sept 20219,109,309,009,269,26844
09 sept 20218,909,108,909,109,103340
08 sept 20219,009,008,909,009,0044
07 sept 20219,009,109,009,009,002149
06 sept 20219,109,108,909,109,101225
03 sept 20218,788,988,788,888,881418
02 sept 20218,828,828,828,828,8242
01 sept 20218,828,828,768,828,82135
31 ago 20218,768,848,768,828,821875
30 ago 20218,688,768,688,768,761203
27 ago 20218,668,688,648,688,682536
26 ago 20218,608,688,608,648,641240
25 ago 20218,648,648,608,648,64686
24 ago 20218,628,628,608,628,621346
23 ago 20218,628,628,588,628,62653
20 ago 20218,628,628,588,628,62765
19 ago 20218,588,608,588,608,60794
18 ago 20218,588,608,508,588,58909
17 ago 20218,568,608,568,608,60954
16 ago 20218,608,608,568,608,601028
13 ago 20218,488,568,488,568,56654
12 ago 20218,488,548,488,488,482213
11 ago 20218,488,488,488,488,48299
10 ago 20218,548,548,488,528,52911
09 ago 20218,608,608,528,528,52854
06 ago 20218,508,588,508,588,583132
05 ago 20218,528,568,488,568,563635
04 ago 20218,608,608,508,608,601224
03 ago 20218,588,608,508,608,602652
02 ago 20218,508,608,508,608,603264
30 jul 20218,508,568,508,568,561907
29 jul 20218,568,588,568,588,58107
28 jul 20218,568,568,468,568,563137
27 jul 20218,448,528,448,528,522372
26 jul 20218,468,528,468,528,525216
23 jul 20218,468,468,468,528,5230
22 jul 20218,468,528,468,528,52265
21 jul 20218,488,528,488,528,5268
20 jul 20218,528,528,468,528,52722
19 jul 20218,428,528,428,508,501898
16 jul 20218,428,528,428,508,503141
15 jul 20218,428,508,428,508,502672
14 jul 20218,448,528,428,508,503364
13 jul 20218,428,508,428,508,503007
12 jul 20218,448,528,448,508,501781
09 jul 20218,448,528,448,508,501453
08 jul 20218,528,528,428,508,503767
07 jul 20218,508,528,428,508,503516
06 jul 20218,508,508,428,508,50349
05 jul 20218,408,508,408,508,505858
02 jul 20218,488,588,408,508,504134
01 jul 20218,448,488,348,488,4837.881
30 jun 20218,408,408,328,408,40894
29 jun 20218,308,408,308,408,4011.963
28 jun 20218,388,388,308,388,381277
25 jun 20218,308,348,208,348,342110
24 jun 20218,348,368,008,308,309475
23 jun 20218,328,388,248,388,384465
22 jun 20218,348,408,308,408,403469
21 jun 20218,308,388,308,368,362926
18 jun 20218,348,388,248,368,364279
17 jun 20218,388,388,308,368,363283
16 jun 20218,348,408,288,408,403591
15 jun 20218,348,408,248,408,406836
14 jun 20218,368,408,288,368,364643
11 jun 20218,368,408,268,388,381410
10 jun 20218,408,408,268,408,407006
09 jun 20218,468,468,388,428,423028
08 jun 20218,488,488,448,488,481898
07 jun 20218,468,488,468,468,46820
04 jun 20218,488,488,428,488,482018
03 jun 20218,488,488,448,488,483052
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...