Mercados españoles cerrados en 2 hrs 29 min
IBEX 35
10.918,20 +63,50 (+0,59%) Euro Stoxx 50
4.959,30 +37,82 (+0,77%) Dólar/Euro
1,0790 +0,0023 (+0,22%) Petróleo Brent
83,51 +0,55 (+0,66%) Oro
2.337,10 +28,50 (+1,23%) Bitcoin EUR
58.942,39 -149,84 (-0,25%)
Raia Drogasil S.A. (RADLY)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 11:01AM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 01 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 30 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 29 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 26 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 100 |
| 25 abr 2024 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 100 |
| 24 abr 2024 | 5,0100 | 5,9650 | 5,0100 | 5,4800 | 5,4800 | 900 |
| 23 abr 2024 | 5,9050 | 5,9050 | 5,9050 | 5,9050 | 5,9050 | 100 |
| 22 abr 2024 | 5,0700 | 5,0700 | 5,0100 | 5,0100 | 5,0100 | 1000 |
| 19 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 18 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 18 abr 2024 | 0.01 Dividendo | |||||
| 17 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9900 | - |
| 16 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9900 | 100 |
| 15 abr 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,8882 | 100 |
| 12 abr 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,8882 | - |
| 11 abr 2024 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 5,8882 | 500 |
| 10 abr 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0199 | - |
| 09 abr 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0199 | - |
| 08 abr 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0199 | - |
| 05 abr 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0199 | - |
| 04 abr 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0199 | - |
| 03 abr 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0199 | - |
| 02 abr 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0199 | - |
| 01 abr 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0199 | - |
| 28 mar 2024 | 5,0100 | 5,0300 | 5,0100 | 5,0300 | 5,0199 | 600 |
| 27 mar 2024 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | 5,3493 | - |
| 26 mar 2024 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | 5,3493 | - |
| 25 mar 2024 | 5,6500 | 5,7150 | 5,3600 | 5,3600 | 5,3493 | 4000 |
| 22 mar 2024 | 5,6500 | 5,6600 | 5,6500 | 5,6600 | 5,6487 | 4200 |
| 21 mar 2024 | 6,4000 | 6,4000 | 5,8600 | 5,8600 | 5,8483 | 600 |
| 20 mar 2024 | 6,1400 | 6,1400 | 6,1400 | 6,1400 | 6,1277 | 100 |
| 19 mar 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6387 | - |
| 18 mar 2024 | 5,2950 | 5,6500 | 4,8500 | 5,6500 | 5,6387 | 900 |
| 15 mar 2024 | 5,2900 | 5,2900 | 5,2900 | 5,2900 | 5,2794 | 100 |
| 14 mar 2024 | 5,8530 | 5,8530 | 5,8530 | 5,8530 | 5,8413 | - |
| 13 mar 2024 | 5,8530 | 5,8530 | 5,8530 | 5,8530 | 5,8413 | - |
| 12 mar 2024 | 5,8530 | 5,8530 | 5,8530 | 5,8530 | 5,8413 | - |
| 11 mar 2024 | 5,5000 | 5,8530 | 5,5000 | 5,8530 | 5,8413 | 600 |
| 08 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2395 | 700 |
| 07 mar 2024 | 5,5100 | 5,5100 | 5,5100 | 5,5100 | 5,4990 | - |
| 06 mar 2024 | 5,5100 | 5,5100 | 5,5100 | 5,5100 | 5,4990 | 2500 |
| 05 mar 2024 | 6,4950 | 6,4950 | 6,4950 | 6,4950 | 6,4820 | - |
| 04 mar 2024 | 6,4950 | 6,4950 | 6,4950 | 6,4950 | 6,4820 | - |
| 01 mar 2024 | 6,4950 | 6,4950 | 6,4950 | 6,4950 | 6,4820 | - |
| 29 feb 2024 | 6,4950 | 6,4950 | 6,4950 | 6,4950 | 6,4820 | - |
| 28 feb 2024 | 6,4950 | 6,4950 | 6,4950 | 6,4950 | 6,4820 | 300 |
| 27 feb 2024 | 5,4000 | 5,6300 | 5,4000 | 5,6300 | 5,6187 | 5500 |
| 26 feb 2024 | 5,3300 | 5,5600 | 5,3000 | 5,3000 | 5,2894 | 1100 |
| 23 feb 2024 | 5,5320 | 5,5320 | 5,5320 | 5,5320 | 5,5209 | - |
| 22 feb 2024 | 5,5320 | 5,5320 | 5,5320 | 5,5320 | 5,5209 | - |
| 21 feb 2024 | 5,5320 | 5,5320 | 5,5320 | 5,5320 | 5,5209 | 1200 |
| 20 feb 2024 | 5,5350 | 5,5350 | 5,5350 | 5,5350 | 5,5239 | - |
| 16 feb 2024 | 5,5350 | 5,5350 | 5,5350 | 5,5350 | 5,5239 | 100 |
| 15 feb 2024 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 5,2994 | - |
| 14 feb 2024 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 5,2994 | - |
| 13 feb 2024 | 5,3100 | 5,3100 | 5,3100 | 5,3100 | 5,2994 | - |
| 12 feb 2024 | 5,5200 | 5,5200 | 5,3100 | 5,3100 | 5,2994 | 1600 |
| 09 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,0898 | 23.600 |
| 08 feb 2024 | 6,0000 | 6,0200 | 5,7600 | 5,7600 | 5,7485 | 1000 |
| 07 feb 2024 | 6,0200 | 6,0900 | 6,0200 | 6,0300 | 6,0179 | 1600 |
| 06 feb 2024 | 7,9470 | 7,9470 | 7,9470 | 7,9470 | 7,9311 | - |
| 05 feb 2024 | 7,0000 | 7,9470 | 7,0000 | 7,9470 | 7,9311 | 2700 |
| 02 feb 2024 | 7,2600 | 7,2600 | 7,2600 | 7,2600 | 7,2455 | - |
| 01 feb 2024 | 7,2600 | 7,2600 | 7,2600 | 7,2600 | 7,2455 | - |
| 31 ene 2024 | 7,2600 | 7,2600 | 7,2600 | 7,2600 | 7,2455 | - |
| 30 ene 2024 | 7,2600 | 7,2600 | 7,2600 | 7,2600 | 7,2455 | 200 |
| 29 ene 2024 | 7,2550 | 7,2550 | 7,2550 | 7,2550 | 7,2405 | - |
| 26 ene 2024 | 7,2550 | 7,2550 | 7,2550 | 7,2550 | 7,2405 | - |
| 25 ene 2024 | 7,2550 | 7,2550 | 7,2550 | 7,2550 | 7,2405 | - |
| 24 ene 2024 | 7,2550 | 7,2550 | 7,2550 | 7,2550 | 7,2405 | - |
| 23 ene 2024 | 7,2550 | 7,2550 | 7,2550 | 7,2550 | 7,2405 | - |
| 22 ene 2024 | 6,8500 | 7,2550 | 6,8500 | 7,2550 | 7,2405 | 400 |
| 19 ene 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,7864 | 2600 |
| 18 ene 2024 | 5,5300 | 6,6100 | 5,5300 | 6,6100 | 6,5968 | 700 |
| 17 ene 2024 | 5,7700 | 6,3900 | 5,7700 | 6,3850 | 6,3722 | 2200 |
| 16 ene 2024 | 5,7500 | 6,9450 | 5,7500 | 5,9250 | 5,9132 | 900 |
| 12 ene 2024 | 6,0300 | 6,0300 | 6,0300 | 6,0300 | 6,0179 | - |
| 11 ene 2024 | 6,0300 | 6,0300 | 6,0300 | 6,0300 | 6,0179 | - |
| 10 ene 2024 | 7,2000 | 7,2500 | 6,0300 | 6,0300 | 6,0179 | 3500 |
| 09 ene 2024 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | 6,3373 | - |
| 08 ene 2024 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | 6,3373 | - |
| 05 ene 2024 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | 6,3373 | 1100 |
| 04 ene 2024 | 6,9500 | 6,9500 | 5,9700 | 5,9700 | 5,9581 | 6900 |
| 03 ene 2024 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | 6,8862 | 300 |
| 02 ene 2024 | 7,3000 | 7,3000 | 6,4000 | 6,4000 | 6,3872 | 8300 |
| 29 dic 2023 | 7,2000 | 7,2000 | 7,2000 | 7,2000 | 7,1856 | 400 |
| 29 dic 2023 | 0.01 Dividendo | |||||
| 28 dic 2023 | 8,2500 | 8,2500 | 7,2400 | 7,2400 | 7,2155 | 900 |
| 27 dic 2023 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,6774 | - |
| 26 dic 2023 | 6,8500 | 6,8500 | 6,7000 | 6,7000 | 6,6774 | 1200 |
| 22 dic 2023 | 7,0750 | 7,5000 | 6,1300 | 6,1300 | 6,1093 | 900 |
| 21 dic 2023 | 6,2100 | 6,2500 | 6,2100 | 6,2500 | 6,2289 | 3000 |
| 20 dic 2023 | 6,9100 | 6,9100 | 6,0400 | 6,4500 | 6,4282 | 5400 |
| 19 dic 2023 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,6774 | 800 |
| 18 dic 2023 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | 6,8767 | - |
| 15 dic 2023 | 6,4500 | 6,9000 | 6,4500 | 6,9000 | 6,8767 | 900 |
| 15 dic 2023 | 0.01 Dividendo | |||||
| 14 dic 2023 | 6,3750 | 6,3750 | 6,3750 | 6,3750 | 6,3435 | - |
| 13 dic 2023 | 6,3750 | 6,3750 | 6,3750 | 6,3750 | 6,3435 | 100 |
| *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.