Mercados españoles cerrados en 6 hrs 18 min
IBEX 35
11.075,80 +48,00 (+0,44%) Euro Stoxx 50
4.971,96 -17,92 (-0,36%) Dólar/Euro
1,0728 +0,0028 (+0,26%) Petróleo Brent
88,13 +0,11 (+0,12%) Oro
2.339,40 +1,00 (+0,04%) Bitcoin EUR
59.763,75 -2.141,66 (-3,46%)
Raiffeisen Bank International AG (RBI.VI)
Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:57AM CEST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 18,14 | 18,20 | 18,10 | 18,12 | 18,12 | 35.709 |
| 24 abr 2024 | 18,22 | 18,43 | 18,01 | 18,30 | 18,30 | 261.187 |
| 23 abr 2024 | 17,72 | 18,21 | 17,72 | 18,20 | 18,20 | 313.799 |
| 22 abr 2024 | 17,12 | 17,69 | 17,10 | 17,64 | 17,64 | 355.085 |
| 19 abr 2024 | 16,80 | 17,24 | 16,63 | 17,18 | 17,18 | 394.012 |
| 18 abr 2024 | 17,25 | 17,45 | 16,68 | 17,24 | 17,24 | 438.003 |
| 17 abr 2024 | 17,19 | 17,44 | 17,00 | 17,26 | 17,26 | 232.408 |
| 16 abr 2024 | 17,40 | 17,43 | 16,86 | 17,12 | 17,12 | 470.048 |
| 15 abr 2024 | 17,92 | 18,01 | 17,50 | 17,60 | 17,60 | 263.392 |
| 12 abr 2024 | 17,81 | 18,10 | 17,78 | 17,83 | 17,83 | 184.597 |
| 11 abr 2024 | 18,05 | 18,20 | 17,66 | 17,78 | 17,78 | 295.617 |
| 10 abr 2024 | 18,30 | 18,35 | 17,78 | 18,01 | 18,01 | 295.726 |
| 09 abr 2024 | 17,60 | 18,28 | 17,60 | 18,27 | 18,27 | 469.026 |
| 09 abr 2024 | 1.25 Dividendo | |||||
| 08 abr 2024 | 18,72 | 18,86 | 18,64 | 18,65 | 17,40 | 525.587 |
| 05 abr 2024 | 18,84 | 18,91 | 18,62 | 18,79 | 17,53 | 392.534 |
| 04 abr 2024 | 19,30 | 19,33 | 19,06 | 19,13 | 17,85 | 217.113 |
| 03 abr 2024 | 18,99 | 19,27 | 18,86 | 19,27 | 17,98 | 482.165 |
| 02 abr 2024 | 18,53 | 18,93 | 18,53 | 18,85 | 17,59 | 425.316 |
| 28 mar 2024 | 18,50 | 18,69 | 18,31 | 18,46 | 17,22 | 288.719 |
| 27 mar 2024 | 18,22 | 18,45 | 17,90 | 18,45 | 17,21 | 317.173 |
| 26 mar 2024 | 18,10 | 18,15 | 17,89 | 18,15 | 16,93 | 274.008 |
| 25 mar 2024 | 17,94 | 18,09 | 17,70 | 18,01 | 16,80 | 348.182 |
| 22 mar 2024 | 17,67 | 17,99 | 17,53 | 17,81 | 16,62 | 480.968 |
| 21 mar 2024 | 17,80 | 18,01 | 17,52 | 17,77 | 16,58 | 873.245 |
| 20 mar 2024 | 19,46 | 19,53 | 16,34 | 17,82 | 16,63 | 1.897.425 |
| 19 mar 2024 | 19,02 | 19,53 | 19,00 | 19,52 | 18,21 | 378.545 |
| 18 mar 2024 | 19,00 | 19,20 | 18,82 | 19,10 | 17,82 | 240.258 |
| 15 mar 2024 | 18,59 | 18,99 | 18,59 | 18,99 | 17,72 | 1.273.883 |
| 14 mar 2024 | 18,63 | 18,72 | 18,49 | 18,59 | 17,34 | 229.066 |
| 13 mar 2024 | 18,25 | 18,69 | 18,25 | 18,67 | 17,42 | 341.339 |
| 12 mar 2024 | 18,71 | 18,77 | 18,19 | 18,22 | 17,00 | 633.390 |
| 11 mar 2024 | 19,40 | 19,53 | 17,50 | 18,42 | 17,19 | 1.645.594 |
| 08 mar 2024 | 19,70 | 20,04 | 19,66 | 19,90 | 18,57 | 155.827 |
| 07 mar 2024 | 19,95 | 20,08 | 19,78 | 19,88 | 18,55 | 329.046 |
| 06 mar 2024 | 20,26 | 20,34 | 20,00 | 20,20 | 18,85 | 288.457 |
| 05 mar 2024 | 20,00 | 20,20 | 19,88 | 20,20 | 18,85 | 298.845 |
| 04 mar 2024 | 20,00 | 20,20 | 19,84 | 20,20 | 18,85 | 421.096 |
| 01 mar 2024 | 19,23 | 19,96 | 19,20 | 19,96 | 18,62 | 459.153 |
| 29 feb 2024 | 18,90 | 19,24 | 18,90 | 19,24 | 17,95 | 814.644 |
| 28 feb 2024 | 19,41 | 19,41 | 18,94 | 18,98 | 17,71 | 246.954 |
| 27 feb 2024 | 18,88 | 19,36 | 18,77 | 19,27 | 17,98 | 388.627 |
| 26 feb 2024 | 19,61 | 19,80 | 18,91 | 18,98 | 17,71 | 514.716 |
| 23 feb 2024 | 20,42 | 20,50 | 19,63 | 19,73 | 18,41 | 482.485 |
| 22 feb 2024 | 20,12 | 20,48 | 20,12 | 20,46 | 19,09 | 463.773 |
| 21 feb 2024 | 19,71 | 20,10 | 19,61 | 20,10 | 18,75 | 311.898 |
| 20 feb 2024 | 19,72 | 19,76 | 19,52 | 19,76 | 18,44 | 223.430 |
| 19 feb 2024 | 19,75 | 20,04 | 19,66 | 19,89 | 18,56 | 217.102 |
| 16 feb 2024 | 19,60 | 20,02 | 19,60 | 19,95 | 18,61 | 449.631 |
| 15 feb 2024 | 19,69 | 19,73 | 19,44 | 19,68 | 18,36 | 204.760 |
| 14 feb 2024 | 19,76 | 19,90 | 19,52 | 19,61 | 18,30 | 373.152 |
| 13 feb 2024 | 19,66 | 19,85 | 19,59 | 19,63 | 18,31 | 381.538 |
| 12 feb 2024 | 19,49 | 19,88 | 19,49 | 19,88 | 18,55 | 446.098 |
| 09 feb 2024 | 19,28 | 19,59 | 19,28 | 19,54 | 18,23 | 323.117 |
| 08 feb 2024 | 19,08 | 19,46 | 18,94 | 19,34 | 18,04 | 380.412 |
| 07 feb 2024 | 19,31 | 19,52 | 19,18 | 19,25 | 17,96 | 325.827 |
| 06 feb 2024 | 19,09 | 19,49 | 19,00 | 19,49 | 18,18 | 294.660 |
| 05 feb 2024 | 19,38 | 19,42 | 19,02 | 19,12 | 17,84 | 257.927 |
| 02 feb 2024 | 18,99 | 19,15 | 18,84 | 19,07 | 17,79 | 260.937 |
| 01 feb 2024 | 19,39 | 19,48 | 18,79 | 18,94 | 17,67 | 346.938 |
| 31 ene 2024 | 19,80 | 19,90 | 18,32 | 19,32 | 18,03 | 1.255.641 |
| 30 ene 2024 | 19,80 | 20,10 | 19,80 | 20,00 | 18,66 | 340.742 |
| 29 ene 2024 | 19,80 | 20,02 | 19,67 | 19,86 | 18,53 | 410.023 |
| 26 ene 2024 | 19,50 | 20,00 | 19,50 | 20,00 | 18,66 | 405.148 |
| 25 ene 2024 | 19,60 | 19,76 | 19,51 | 19,54 | 18,23 | 179.334 |
| 24 ene 2024 | 19,68 | 19,81 | 19,52 | 19,70 | 18,38 | 385.244 |
| 23 ene 2024 | 19,46 | 19,69 | 19,24 | 19,62 | 18,30 | 321.952 |
| 22 ene 2024 | 19,75 | 19,94 | 19,55 | 19,66 | 18,34 | 392.934 |
| 19 ene 2024 | 19,52 | 19,80 | 19,51 | 19,51 | 18,20 | 324.459 |
| 18 ene 2024 | 19,30 | 19,69 | 19,20 | 19,49 | 18,18 | 338.426 |
| 17 ene 2024 | 19,50 | 19,55 | 19,13 | 19,36 | 18,06 | 549.622 |
| 16 ene 2024 | 19,73 | 19,98 | 19,38 | 19,83 | 18,50 | 638.592 |
| 15 ene 2024 | 19,46 | 19,99 | 19,46 | 19,99 | 18,65 | 3.065.487 |
| 12 ene 2024 | 18,92 | 19,75 | 18,92 | 19,45 | 18,15 | 788.916 |
| 11 ene 2024 | 18,98 | 19,15 | 18,86 | 18,94 | 17,67 | 478.275 |
| 10 ene 2024 | 18,62 | 18,87 | 18,49 | 18,81 | 17,55 | 450.743 |
| 09 ene 2024 | 18,62 | 18,71 | 18,45 | 18,68 | 17,43 | 291.035 |
| 08 ene 2024 | 18,50 | 18,74 | 18,39 | 18,74 | 17,48 | 255.140 |
| 05 ene 2024 | 18,24 | 18,60 | 18,18 | 18,57 | 17,33 | 261.276 |
| 04 ene 2024 | 18,30 | 18,52 | 18,21 | 18,52 | 17,28 | 309.781 |
| 03 ene 2024 | 18,34 | 18,49 | 18,18 | 18,38 | 17,15 | 339.217 |
| 02 ene 2024 | 18,52 | 18,69 | 18,41 | 18,63 | 17,38 | 307.668 |
| 29 dic 2023 | 18,50 | 18,68 | 18,48 | 18,67 | 17,42 | 250.855 |
| 28 dic 2023 | 18,50 | 18,65 | 18,46 | 18,63 | 17,38 | 303.180 |
| 27 dic 2023 | 18,71 | 18,79 | 18,48 | 18,75 | 17,49 | 450.482 |
| 22 dic 2023 | 18,51 | 18,76 | 18,51 | 18,73 | 17,47 | 606.161 |
| 21 dic 2023 | 18,50 | 18,65 | 17,79 | 18,65 | 17,40 | 963.189 |
| 20 dic 2023 | 18,20 | 18,67 | 17,80 | 18,67 | 17,42 | 2.739.652 |
| 19 dic 2023 | 16,11 | 16,78 | 16,11 | 16,55 | 15,44 | 468.720 |
| 18 dic 2023 | 16,66 | 16,70 | 16,49 | 16,55 | 15,44 | 380.003 |
| 15 dic 2023 | 16,37 | 16,67 | 16,33 | 16,43 | 15,33 | 707.694 |
| 14 dic 2023 | 16,23 | 16,60 | 16,20 | 16,37 | 15,27 | 602.225 |
| 13 dic 2023 | 15,86 | 16,25 | 15,86 | 16,15 | 15,07 | 510.471 |
| 12 dic 2023 | 15,76 | 15,96 | 15,76 | 15,96 | 14,89 | 454.784 |
| 11 dic 2023 | 15,63 | 15,84 | 15,62 | 15,77 | 14,71 | 468.719 |
| 08 dic 2023 | 15,38 | 15,64 | 15,38 | 15,62 | 14,57 | 295.507 |
| 07 dic 2023 | 15,50 | 15,55 | 15,39 | 15,50 | 14,46 | 319.702 |
| 06 dic 2023 | 15,46 | 15,64 | 15,46 | 15,59 | 14,55 | 210.958 |
| 05 dic 2023 | 15,35 | 15,56 | 15,30 | 15,50 | 14,46 | 401.398 |
| 04 dic 2023 | 15,30 | 15,49 | 15,28 | 15,41 | 14,38 | 281.154 |
| *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.