Mercados españoles cerrados en 2 hrs 27 min

Renta Corporación Real Estate, S.A. (REN.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,7850-0,0150 (-0,83%)
A partir del 01:25PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 may 20221,76501,78501,76501,78501,78501885
24 may 20221,76001,80001,76001,80001,800021.151
23 may 20221,78001,80001,76501,77501,775019.700
20 may 20221,77001,81501,77001,81001,81008230
19 may 20221,78501,79001,76001,78001,780036.503
18 may 20221,82001,82001,78001,82001,82003400
17 may 20221,77001,82001,75501,82001,820014.280
16 may 20221,79501,79501,76001,79001,79008345
13 may 20221,79001,79001,76001,79001,79004340
12 may 20221,76001,78001,76001,78001,78002300
11 may 20221,77001,79001,75501,79001,79004957
10 may 20221,78001,78001,78001,78001,78002281
09 may 20221,76001,78001,75501,76001,760021.087
06 may 20221,81001,82501,77501,78001,780014.657
05 may 20221,83001,84001,80501,84001,840010.413
04 may 20221,85001,85001,79001,83001,830026.800
03 may 20221,77501,82501,75001,82501,825028.879
02 may 20221,78501,81501,78001,78001,78005050
29 abr 20221,79001,84001,79001,84001,84008705
28 abr 20221,79001,81501,78501,81501,81501939
27 abr 20221,78001,81501,78001,81501,81506612
26 abr 20221,82501,83001,78001,78001,780029.838
25 abr 20221,81501,83501,81501,82501,82504688
22 abr 20221,81501,83001,81001,83001,830010.400
21 abr 20221,80501,86001,80501,83001,830032.322
20 abr 20221,83001,84001,80501,83001,830034.405
19 abr 20221,83001,85001,78001,82001,820031.239
19 abr 20220.068589 Dividendo
14 abr 20221,83001,85001,83001,83001,761426.425
13 abr 20221,84001,84001,82001,83001,76147792
12 abr 20221,84001,84001,82001,83001,761420.777
11 abr 20221,79001,85001,79001,83001,761421.473
08 abr 20221,85001,85001,82001,82001,751810.190
07 abr 20221,84001,86001,79001,84001,771031.019
06 abr 20221,84001,84001,75001,80001,732536.543
05 abr 20221,84501,84501,80001,80001,732513.604
04 abr 20221,85001,85001,82501,82501,75664913
01 abr 20221,83501,83501,82001,82001,751814.767
31 mar 20221,84501,86001,84001,84001,77109037
30 mar 20221,85001,85001,82501,84001,771035.530
29 mar 20221,86001,86501,82501,82501,756650.331
28 mar 20221,80501,86001,80501,86001,790345.354
25 mar 20221,84501,85001,81001,82501,75664630
24 mar 20221,85001,86501,84001,84001,77103445
23 mar 20221,84001,89001,82501,82501,756622.680
22 mar 20221,85001,89501,84001,86001,790353.651
21 mar 20221,90001,92001,85001,85001,780726.259
18 mar 20221,88001,89001,87001,88001,809511.390
17 mar 20221,85001,87001,83501,87001,799922.485
16 mar 20221,89501,89501,83501,85501,785517.698
15 mar 20221,91001,91001,77501,83501,766220.464
14 mar 20221,86501,90501,85501,88001,809513.232
11 mar 20221,88001,93501,86501,88001,809528.173
10 mar 20221,94001,94501,87501,89001,819214.312
09 mar 20221,86001,99501,78001,97501,9010106.837
08 mar 20221,74001,88001,71501,88001,809540.766
07 mar 20221,72001,72001,63001,72001,655533.781
04 mar 20221,80001,83501,70001,71001,645994.136
03 mar 20221,85001,91501,82001,83001,761412.554
02 mar 20221,83001,88501,79501,83001,761428.614
01 mar 20221,84501,84501,80501,82001,751817.111
28 feb 20221,86501,90001,83001,88501,814332.623
25 feb 20221,88501,93501,88001,88001,8095100.333
24 feb 20221,92001,93501,83001,93001,857754.375
23 feb 20222,05002,05001,98002,00001,925075.667
22 feb 20221,98002,20001,96002,04001,9635230.222
21 feb 20222,06002,15002,00002,04001,963547.691
18 feb 20221,99502,10001,99502,07001,992443.529
17 feb 20222,03002,07002,01002,01001,934720.870
16 feb 20222,07002,09002,02002,08002,002063.021
15 feb 20221,98502,07001,97502,04001,963589.314
14 feb 20222,00002,05001,89001,96001,886560.650
11 feb 20222,03002,04001,95002,04001,963527.785
10 feb 20221,98002,05001,97002,03001,953951.746
09 feb 20221,97502,00001,95001,99501,920220.136
08 feb 20221,87001,98001,87001,97001,896255.760
07 feb 20221,92001,92001,87001,90501,833616.280
04 feb 20221,88001,91001,84501,91001,838442.202
03 feb 20221,85001,90001,83001,86501,795137.324
02 feb 20221,85001,85001,80001,85001,780734.078
01 feb 20221,83001,87001,79001,85001,780725.816
31 ene 20221,80001,81501,79001,80001,73253430
28 ene 20221,77501,78001,77501,80001,73252715
27 ene 20221,77501,80001,77001,80001,732520.138
26 ene 20221,79501,80001,78501,80001,732521.518
25 ene 20221,77501,80001,77501,78001,713316.890
24 ene 20221,81001,82001,77001,79001,722935.771
21 ene 20221,91001,91001,80001,81501,747060.528
20 ene 20221,93001,93001,85501,90001,828822.515
19 ene 20221,80001,93501,79001,91001,838491.744
18 ene 20221,86001,86001,81001,82001,751814.293
17 ene 20221,87001,89001,85001,86001,790336.706
14 ene 20221,83001,84001,81001,84001,771017.431
13 ene 20221,82501,83001,80001,83001,761418.478
12 ene 20221,79001,83501,79001,83501,766213.570
11 ene 20221,80001,82001,78001,81001,742220.199
10 ene 20221,78001,80001,77001,80001,732520.600
07 ene 20221,79001,79001,76501,78001,713317.043
06 ene 20221,78501,79501,76001,79001,722924.227
05 ene 20221,82501,83501,75501,78501,718184.427
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...