Mercados españoles abiertos en 21 mins
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0738 +0,0010 (+0,10%) Petróleo Brent
83,85 +0,18 (+0,22%) Bitcoin EUR
55.323,15 +1.699,23 (+3,17%)
Raiffeisen Bank International AG (RAIFF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 10:06AM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 01 may 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 30 abr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 29 abr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 26 abr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 25 abr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 24 abr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 23 abr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 22 abr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 19 abr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | 200 |
| 18 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 17 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 16 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 15 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 12 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 11 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 10 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | 1600 |
| 09 abr 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 09 abr 2024 | 1.358 Dividendo | |||||
| 08 abr 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 17,98 | - |
| 05 abr 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 17,98 | - |
| 04 abr 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 17,98 | - |
| 03 abr 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 17,98 | - |
| 02 abr 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 17,98 | - |
| 01 abr 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 17,98 | 100 |
| 28 mar 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 18,21 | - |
| 27 mar 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 18,21 | - |
| 26 mar 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 18,21 | 100 |
| 25 mar 2024 | 19,71 | 19,71 | 19,45 | 19,45 | 18,08 | 1400 |
| 22 mar 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 18,52 | - |
| 21 mar 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 18,52 | - |
| 20 mar 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 18,52 | 100 |
| 19 mar 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 20,35 | 3100 |
| 18 mar 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 19,52 | - |
| 15 mar 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 19,52 | 100 |
| 14 mar 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 19,29 | - |
| 13 mar 2024 | 21,32 | 21,32 | 20,75 | 20,75 | 19,29 | 200 |
| 12 mar 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 19,46 | - |
| 11 mar 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 19,46 | - |
| 08 mar 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 19,46 | - |
| 07 mar 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 19,46 | - |
| 06 mar 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 19,46 | - |
| 05 mar 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 19,46 | - |
| 04 mar 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 19,46 | - |
| 01 mar 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 19,46 | - |
| 29 feb 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 19,46 | - |
| 28 feb 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 19,46 | - |
| 27 feb 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 19,46 | - |
| 26 feb 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 19,46 | - |
| 23 feb 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 19,46 | - |
| 22 feb 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 19,46 | - |
| 21 feb 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 19,46 | - |
| 20 feb 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 19,46 | - |
| 16 feb 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 19,46 | - |
| 15 feb 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 19,46 | - |
| 14 feb 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 19,46 | - |
| 13 feb 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 19,46 | - |
| 12 feb 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 19,46 | 500 |
| 09 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 08 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 07 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 06 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 05 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 02 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 01 feb 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 31 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 30 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 29 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 26 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 25 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 24 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 23 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 22 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 19 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 18 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 17 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 16 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 12 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 11 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 10 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 09 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 08 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 05 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 04 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 03 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 02 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 29 dic 2023 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 28 dic 2023 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 27 dic 2023 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | 39.400 |
| 26 dic 2023 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | - |
| 22 dic 2023 | 19,90 | 19,90 | 19,90 | 19,90 | 18,50 | 11.000 |
| 21 dic 2023 | 18,15 | 18,15 | 18,15 | 18,15 | 16,88 | - |
| 20 dic 2023 | 18,15 | 18,15 | 18,15 | 18,15 | 16,88 | - |
| 19 dic 2023 | 18,15 | 18,15 | 18,15 | 18,15 | 16,88 | - |
| 18 dic 2023 | 18,15 | 18,15 | 18,15 | 18,15 | 16,88 | 100 |
| 15 dic 2023 | 16,72 | 16,72 | 16,72 | 16,72 | 15,55 | 40.000 |
| 14 dic 2023 | 16,72 | 16,72 | 16,72 | 16,72 | 15,55 | - |
| 13 dic 2023 | 16,72 | 16,72 | 16,72 | 16,72 | 15,55 | - |
| 12 dic 2023 | 16,72 | 16,72 | 16,72 | 16,72 | 15,55 | - |
| 11 dic 2023 | 16,72 | 16,72 | 16,72 | 16,72 | 15,55 | - |
| *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.