Mercados españoles cerrados en 5 hrs 7 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,2300-0,0300 (-2,38%)
A partir del 11:33AM CEST. Mercado abierto.
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 oct 20221,26001,30001,23001,23001,230015.927
05 oct 20221,30001,30001,25501,26001,260013.138
04 oct 20221,33001,36001,29001,34001,340018.927
03 oct 20221,34501,36001,31501,35001,35007691
30 sept 20221,36001,39001,34501,34501,34509394
29 sept 20221,39501,39501,30501,35501,355017.804
28 sept 20221,41001,41001,40001,41001,41005120
27 sept 20221,45001,45001,40501,40501,40507107
26 sept 20221,45001,45001,40501,41001,410013.212
23 sept 20221,42001,48001,40501,42001,420026.102
22 sept 20221,42501,48001,42501,47001,470015.788
21 sept 20221,46001,48501,43001,48501,48509549
20 sept 20221,51501,52501,46001,46001,46008142
19 sept 20221,47501,53501,44501,49501,495024.806
16 sept 20221,53001,54001,50001,51001,510043.711
15 sept 20221,57001,57001,53001,54501,54503006
14 sept 20221,59001,59001,53501,53501,535018.441
13 sept 20221,56001,56001,56001,56001,5600850
12 sept 20221,55001,56001,55001,55001,5500303
09 sept 20221,57501,59501,55001,55001,55004576
08 sept 20221,55001,55001,55001,55001,55005800
07 sept 20221,55001,55001,55001,55001,55002880
06 sept 20221,58001,58501,58001,58501,58506834
05 sept 20221,55001,55001,53501,55001,550028.050
02 sept 20221,55001,55001,55001,55001,5500-
01 sept 20221,55001,55001,53001,55001,550052.173
31 ago 20221,53001,55501,50501,55001,55004502
30 ago 20221,55001,58001,53001,53001,53007656
29 ago 20221,53001,59501,52001,54501,545036.085
26 ago 20221,59001,59001,53001,57001,570034.062
25 ago 20221,58001,59001,57501,59001,590015.383
24 ago 20221,59001,59001,58001,58001,58002886
23 ago 20221,58001,61501,58001,58501,58509399
22 ago 20221,60001,60001,58001,59001,590016.314
19 ago 20221,63501,65001,60001,60001,600018.876
18 ago 20221,65501,65501,65501,65501,6550-
17 ago 20221,67001,67001,65501,65501,6550600
16 ago 20221,63501,67001,63501,65001,65004140
15 ago 20221,63501,64501,60001,64501,64507686
12 ago 20221,60001,64501,58501,63501,63509445
11 ago 20221,63001,63501,62001,62001,620014.302
10 ago 20221,62001,62001,62001,62001,62002800
09 ago 20221,61001,63001,60001,63001,63008985
08 ago 20221,61501,62501,60001,62001,620028.650
05 ago 20221,65001,65001,61501,64001,640023.444
04 ago 20221,67001,67001,63501,64501,64509367
03 ago 20221,70001,70001,64001,66001,6600101.421
02 ago 20221,77501,77501,74001,74001,74005936
01 ago 20221,75001,76001,75001,75001,75006000
29 jul 20221,79001,79001,76001,76001,76001400
28 jul 20221,78001,78001,74001,78001,78009051
27 jul 20221,71001,79001,71001,74501,745035.122
26 jul 20221,68001,71001,67001,71001,710018.936
25 jul 20221,67001,68001,67001,68001,6800952
22 jul 20221,70501,71001,67001,71001,71007400
21 jul 20221,65001,71001,64001,70001,70003278
20 jul 20221,65001,72001,65001,72001,72003171
19 jul 20221,62001,68501,62001,68501,68504721
18 jul 20221,60001,69001,58001,68001,680028.414
15 jul 20221,58001,58001,57501,57501,57502901
14 jul 20221,60001,60001,60001,60001,600020.000
13 jul 20221,58001,65001,58001,65001,65004050
12 jul 20221,64001,64001,56001,60501,60503343
11 jul 20221,60001,60001,57001,57001,57004100
08 jul 20221,60001,60001,60001,60001,60002060
07 jul 20221,63001,63001,58001,60501,60502580
06 jul 20221,58501,64501,55501,57501,575025.883
05 jul 20221,61501,67001,56001,62001,620022.677
04 jul 20221,70001,71501,56001,65001,650028.329
01 jul 20221,64501,70001,64001,69001,69008508
30 jun 20221,67001,70501,65001,70501,705012.359
29 jun 20221,68501,70001,65001,67001,670022.172
28 jun 20221,71501,73501,67001,71001,710020.270
27 jun 20221,70501,71001,66501,71001,710015.265
24 jun 20221,70001,70001,70001,70001,7000220
23 jun 20221,72001,74501,70001,70001,70005737
22 jun 20221,71001,75501,70001,75001,75009062
21 jun 20221,72001,77501,65001,77501,775018.436
20 jun 20221,72501,72501,72001,72001,72002119
17 jun 20221,74501,74501,72001,72501,72504401
16 jun 20221,78501,78501,69001,73001,730038.503
15 jun 20221,79001,79001,76501,78001,7800162.980
14 jun 20221,74501,78001,74501,75501,75509856
13 jun 20221,75001,78001,75001,76501,765020.673
10 jun 20221,82501,84501,74001,75001,750057.883
09 jun 20221,85001,85001,81001,84501,845055.820
08 jun 20221,82001,86001,79501,84001,8400107.199
07 jun 20221,80501,80501,79501,79501,795015.989
06 jun 20221,84001,84001,80001,81001,810017.171
03 jun 20221,86001,86001,83001,83001,830017.255
02 jun 20221,86001,86001,83001,86001,860013.560
01 jun 20221,85001,87501,81001,83001,8300118.687
31 may 20221,85001,88001,82001,88001,880047.914
30 may 20221,78001,88001,78001,86501,865062.212
27 may 20221,77501,80001,77501,78001,780014.981
26 may 20221,79501,79501,77501,79501,795016.944
25 may 20221,76501,78501,76001,78501,785013.886
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...