Mercados españoles abiertos en 4 hrs 1 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.299,71 +25,66 (+0,07%) Dólar/Euro
1,0722 +0,0003 (+0,03%) Petróleo Brent
83,81 +0,37 (+0,44%) Bitcoin EUR
53.565,78 -2.287,34 (-4,10%)
RENN Fund, Inc. (RCG)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 1,6100 | 1,6100 | 1,5700 | 1,5700 | 1,5700 | 2800 |
| 30 abr 2024 | 1,5900 | 1,6200 | 1,5900 | 1,5900 | 1,5900 | 600 |
| 29 abr 2024 | 1,5800 | 1,6600 | 1,5800 | 1,5900 | 1,5900 | 8300 |
| 26 abr 2024 | 1,6800 | 1,6800 | 1,6100 | 1,6200 | 1,6200 | 2200 |
| 25 abr 2024 | 1,6300 | 1,6800 | 1,5800 | 1,6000 | 1,6000 | 10.000 |
| 24 abr 2024 | 1,6000 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | 600 |
| 23 abr 2024 | 1,6500 | 1,6800 | 1,6200 | 1,6700 | 1,6700 | 21.700 |
| 22 abr 2024 | 1,6300 | 1,6300 | 1,6200 | 1,6200 | 1,6200 | 700 |
| 19 abr 2024 | 1,6400 | 1,6400 | 1,5900 | 1,6400 | 1,6400 | 2400 |
| 18 abr 2024 | 1,6400 | 1,6400 | 1,5900 | 1,5900 | 1,5900 | 4800 |
| 17 abr 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 16 abr 2024 | 1,6100 | 1,6400 | 1,5800 | 1,5800 | 1,5800 | 15.000 |
| 15 abr 2024 | 1,6200 | 1,6500 | 1,6000 | 1,6300 | 1,6300 | 17.700 |
| 12 abr 2024 | 1,6100 | 1,6200 | 1,5900 | 1,5900 | 1,5900 | 16.600 |
| 11 abr 2024 | 1,5800 | 1,6000 | 1,5500 | 1,5800 | 1,5800 | 17.100 |
| 10 abr 2024 | 1,5900 | 1,6000 | 1,5900 | 1,6000 | 1,6000 | 8600 |
| 09 abr 2024 | 1,5900 | 1,6500 | 1,5800 | 1,5900 | 1,5900 | 9500 |
| 08 abr 2024 | 1,5700 | 1,6400 | 1,5300 | 1,6400 | 1,6400 | 20.500 |
| 05 abr 2024 | 1,6700 | 1,6700 | 1,6100 | 1,6200 | 1,6200 | 4000 |
| 04 abr 2024 | 1,6300 | 1,6700 | 1,6300 | 1,6700 | 1,6700 | 2300 |
| 03 abr 2024 | 1,6300 | 1,6900 | 1,5900 | 1,6300 | 1,6300 | 36.000 |
| 02 abr 2024 | 1,6000 | 1,6300 | 1,5800 | 1,6300 | 1,6300 | 15.000 |
| 01 abr 2024 | 1,6000 | 1,6100 | 1,5800 | 1,5900 | 1,5900 | 12.400 |
| 28 mar 2024 | 1,5800 | 1,6100 | 1,5600 | 1,5800 | 1,5800 | 4000 |
| 27 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 200 |
| 26 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 400 |
| 25 mar 2024 | 1,6300 | 1,6300 | 1,5400 | 1,5500 | 1,5500 | 15.600 |
| 22 mar 2024 | 1,5800 | 1,6300 | 1,5800 | 1,6000 | 1,6000 | 4000 |
| 21 mar 2024 | 1,6300 | 1,6300 | 1,6100 | 1,6300 | 1,6300 | 3200 |
| 20 mar 2024 | 1,6300 | 1,6300 | 1,5800 | 1,5800 | 1,5800 | 3000 |
| 19 mar 2024 | 1,6400 | 1,6400 | 1,6200 | 1,6200 | 1,6200 | 1900 |
| 18 mar 2024 | 1,6300 | 1,6300 | 1,6000 | 1,6000 | 1,6000 | 2300 |
| 15 mar 2024 | 1,6000 | 1,6400 | 1,6000 | 1,6000 | 1,6000 | 7500 |
| 14 mar 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 300 |
| 13 mar 2024 | 1,6000 | 1,6000 | 1,5700 | 1,5700 | 1,5700 | 3600 |
| 12 mar 2024 | 1,5900 | 1,5900 | 1,5800 | 1,5800 | 1,5800 | 2100 |
| 11 mar 2024 | 1,5200 | 1,5800 | 1,5200 | 1,5800 | 1,5800 | 3500 |
| 08 mar 2024 | 1,5800 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | 3900 |
| 07 mar 2024 | 1,5400 | 1,5900 | 1,5400 | 1,5800 | 1,5800 | 8200 |
| 06 mar 2024 | 1,5900 | 1,6000 | 1,5700 | 1,5800 | 1,5800 | 5000 |
| 05 mar 2024 | 1,5500 | 1,6400 | 1,5500 | 1,5600 | 1,5600 | 14.700 |
| 04 mar 2024 | 1,5800 | 1,5800 | 1,5400 | 1,5500 | 1,5500 | 21.600 |
| 01 mar 2024 | 1,6000 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | 2300 |
| 29 feb 2024 | 1,6100 | 1,6100 | 1,5800 | 1,5800 | 1,5800 | 5400 |
| 28 feb 2024 | 1,5700 | 1,6000 | 1,5600 | 1,5700 | 1,5700 | 9800 |
| 27 feb 2024 | 1,5900 | 1,5900 | 1,5700 | 1,5900 | 1,5900 | 6200 |
| 26 feb 2024 | 1,5900 | 1,5900 | 1,5800 | 1,5800 | 1,5800 | 11.400 |
| 23 feb 2024 | 1,5700 | 1,6200 | 1,5700 | 1,5700 | 1,5700 | 13.500 |
| 22 feb 2024 | 1,6000 | 1,6500 | 1,5700 | 1,5700 | 1,5700 | 19.900 |
| 21 feb 2024 | 1,5900 | 1,6300 | 1,5900 | 1,6000 | 1,6000 | 2600 |
| 20 feb 2024 | 1,6600 | 1,6600 | 1,5800 | 1,5800 | 1,5800 | 5200 |
| 16 feb 2024 | 1,5800 | 1,6500 | 1,5800 | 1,6100 | 1,6100 | 20.800 |
| 15 feb 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1500 |
| 14 feb 2024 | 1,6000 | 1,6600 | 1,6000 | 1,6100 | 1,6100 | 5500 |
| 13 feb 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 900 |
| 12 feb 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 600 |
| 09 feb 2024 | 1,5900 | 1,6400 | 1,5900 | 1,6400 | 1,6400 | 10.600 |
| 08 feb 2024 | 1,6200 | 1,6200 | 1,6000 | 1,6000 | 1,6000 | 600 |
| 07 feb 2024 | 1,6300 | 1,6300 | 1,6100 | 1,6100 | 1,6100 | 6000 |
| 06 feb 2024 | 1,6300 | 1,6600 | 1,6300 | 1,6600 | 1,6600 | 1600 |
| 05 feb 2024 | 1,6200 | 1,6300 | 1,6200 | 1,6300 | 1,6300 | 800 |
| 02 feb 2024 | 1,6300 | 1,6600 | 1,6200 | 1,6600 | 1,6600 | 1900 |
| 01 feb 2024 | 1,5800 | 1,6500 | 1,5800 | 1,6500 | 1,6500 | 11.000 |
| 31 ene 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 2100 |
| 30 ene 2024 | 1,6300 | 1,7000 | 1,6300 | 1,6500 | 1,6500 | 3200 |
| 29 ene 2024 | 1,7000 | 1,7000 | 1,6600 | 1,6600 | 1,6600 | 3300 |
| 26 ene 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1500 |
| 25 ene 2024 | 1,6800 | 1,6800 | 1,6100 | 1,6100 | 1,6100 | 3200 |
| 24 ene 2024 | 1,6200 | 1,6800 | 1,6100 | 1,6800 | 1,6800 | 4400 |
| 23 ene 2024 | 1,6300 | 1,6300 | 1,6200 | 1,6200 | 1,6200 | 1800 |
| 22 ene 2024 | 1,6400 | 1,6400 | 1,6200 | 1,6200 | 1,6200 | 800 |
| 19 ene 2024 | 1,6600 | 1,6700 | 1,6100 | 1,6100 | 1,6100 | 6200 |
| 18 ene 2024 | 1,6700 | 1,7000 | 1,6700 | 1,6700 | 1,6700 | 7300 |
| 17 ene 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 5100 |
| 16 ene 2024 | 1,6600 | 1,7500 | 1,6600 | 1,6700 | 1,6700 | 4000 |
| 12 ene 2024 | 1,6700 | 1,7000 | 1,6600 | 1,6600 | 1,6600 | 5600 |
| 11 ene 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 10 ene 2024 | 1,6900 | 1,7000 | 1,6800 | 1,6800 | 1,6800 | 1400 |
| 09 ene 2024 | 1,6800 | 1,7500 | 1,6800 | 1,7200 | 1,7200 | 6200 |
| 08 ene 2024 | 1,6700 | 1,7300 | 1,6700 | 1,6800 | 1,6800 | 3000 |
| 05 ene 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1100 |
| 04 ene 2024 | 1,7200 | 1,7500 | 1,7000 | 1,7300 | 1,7300 | 13.300 |
| 03 ene 2024 | 1,6700 | 1,7100 | 1,6100 | 1,7000 | 1,7000 | 30.000 |
| 02 ene 2024 | 1,7100 | 1,7100 | 1,6700 | 1,6700 | 1,6700 | 2900 |
| 29 dic 2023 | 1,6600 | 1,7100 | 1,6600 | 1,7100 | 1,7100 | 10.900 |
| 28 dic 2023 | 1,6600 | 1,7100 | 1,6600 | 1,7000 | 1,7000 | 9800 |
| 27 dic 2023 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 5000 |
| 26 dic 2023 | 1,6600 | 1,7000 | 1,6600 | 1,6900 | 1,6900 | 7100 |
| 22 dic 2023 | 1,6700 | 1,6800 | 1,6600 | 1,6700 | 1,6700 | 3600 |
| 21 dic 2023 | 1,6800 | 1,6800 | 1,6700 | 1,6800 | 1,6800 | 3200 |
| 20 dic 2023 | 1,6700 | 1,6800 | 1,6600 | 1,6800 | 1,6800 | 7500 |
| 19 dic 2023 | 1,6600 | 1,6800 | 1,6600 | 1,6800 | 1,6800 | 300 |
| 18 dic 2023 | 1,7000 | 1,7000 | 1,6600 | 1,6900 | 1,6900 | 3600 |
| 15 dic 2023 | 1,7200 | 1,7200 | 1,7000 | 1,7100 | 1,7100 | 2200 |
| 15 dic 2023 | 0.015 Dividendo | |||||
| 14 dic 2023 | 1,7000 | 1,7200 | 1,7000 | 1,7000 | 1,6850 | 1800 |
| 13 dic 2023 | 1,6600 | 1,6700 | 1,6600 | 1,6700 | 1,6553 | 1400 |
| 12 dic 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6454 | 700 |
| 11 dic 2023 | 1,7200 | 1,7200 | 1,6600 | 1,6600 | 1,6454 | 2600 |
| 08 dic 2023 | 1,7000 | 1,7200 | 1,7000 | 1,7200 | 1,7048 | 2300 |
| *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.