Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,8960+0,0080 (+0,90%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
12 jun 2023 - 12 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jun 20240,88400,90600,88000,89600,89607081
11 jun 2024------
10 jun 20240,88000,91800,88000,91400,91401900
07 jun 20240,92000,92000,88000,91400,914012.001
06 jun 20240,89200,92000,88000,92000,92004482
05 jun 20240,91000,91000,91000,91000,91001500
04 jun 20240,90000,93200,89200,91000,910035.105
03 jun 20240,88400,89600,86000,89000,890062.066
31 may 20240,87000,88000,86400,88000,880021.813
30 may 20240,89400,89400,87200,87400,874010.309
29 may 20240,86800,87800,86000,87000,870024.788
28 may 20240,90000,93400,85000,87000,8700122.128
27 may 20240,89000,90000,89000,90000,90009259
24 may 20240,90200,92000,89000,89000,890056.930
23 may 20240,93200,93200,90000,92600,926020.686
22 may 20240,93800,93800,90800,91000,910025.686
21 may 20240,92400,93000,92400,92800,92807085
20 may 20240,94000,94000,90600,91600,916025.876
17 may 20240,93000,94200,92600,94000,940033.398
16 may 20240,92000,95600,92000,92600,926074.153
15 may 20240,92400,95600,91000,92000,920086.601
14 may 20240,97600,97600,90200,93000,9300165.544
13 may 20240,95800,97600,93800,96200,9620288.643
10 may 20240,90000,96000,89400,92800,9280646.945
09 may 20240,83200,86800,81000,86600,8660505.357
08 may 20240,82000,82000,81000,81000,81002870
07 may 20240,83800,83800,81800,81800,818011.685
06 may 20240,81600,81800,81600,81800,81807274
03 may 20240,81600,81600,81600,81600,8160891
02 may 20240,84800,86000,81000,81600,816036.218
30 abr 20240,82600,82600,82600,82600,82603166
29 abr 20240,85000,85600,83000,85000,850026.042
26 abr 20240,83000,83400,83000,83000,83001055
25 abr 20240,85800,85800,82000,83000,830030.562
24 abr 20240,83800,85800,81000,85600,85609717
23 abr 20240,81800,85000,81600,84000,8400729
22 abr 20240,86800,86800,80800,81800,818011.020
19 abr 20240,86600,87400,80400,84000,840057.172
18 abr 20240,79000,85800,79000,85800,858080.337
17 abr 20240,80000,81600,78200,80000,800014.836
16 abr 20240,80600,80600,80600,80600,80605246
15 abr 20240,80800,83000,80800,81000,81005775
12 abr 20240,84400,84400,80400,84000,84006747
11 abr 20240,83000,84400,76400,84400,844080.115
10 abr 20240,76000,83600,76000,83600,836061.044
09 abr 20240,76000,77200,76000,77000,770020.782
08 abr 20240,76000,77200,76000,77200,77205902
05 abr 20240,76400,77200,75600,77000,770016.572
04 abr 20240,76000,77600,74600,76400,764097.758
03 abr 20240,76000,76000,75800,76000,760057.232
02 abr 20240,74800,78800,74800,76000,7600165.212
28 mar 20240,78000,78000,75000,75000,7500112.599
27 mar 20240,77000,79200,75600,77000,7700105.917
26 mar 20240,80000,88000,76000,76000,7600329.118
25 mar 20240,80200,80200,80000,80000,80003763
22 mar 20240,80000,80000,80000,80000,80001899
21 mar 20240,84800,84800,79400,83000,830015.635
20 mar 20240,81000,83600,81000,83600,83609482
19 mar 20240,79400,82800,79400,82800,82806067
18 mar 20240,77800,83000,77800,81000,810030.449
15 mar 20240,77400,80600,77400,78200,782011.073
14 mar 20240,79800,80000,76800,79000,790090.612
13 mar 20240,77200,80400,77200,78000,780038.150
12 mar 20240,76200,79800,76200,77200,77209403
11 mar 20240,78400,80400,78000,78000,780012.219
08 mar 20240,79200,80600,79200,79200,79207415
07 mar 20240,79200,80800,79200,80800,80801413
06 mar 20240,84800,84800,78200,79200,792057.746
05 mar 20240,80000,85000,80000,81600,816022.808
04 mar 20240,83000,83000,80200,80600,80605736
01 mar 20240,78400,86000,78400,86000,860047.601
29 feb 20240,82000,83000,77800,83000,830081.990
28 feb 20240,86000,86000,84400,85000,85009643
27 feb 20240,83000,86000,83000,86000,8600695
26 feb 20240,85800,86000,83000,86000,86004536
23 feb 20240,81200,86600,81000,86000,860019.621
22 feb 20240,84200,84400,81000,81000,81007536
21 feb 20240,84400,84400,80400,80400,80402048
20 feb 20240,77000,83000,77000,83000,830018.736
19 feb 20240,81000,82400,78000,78400,784041.330
16 feb 20240,76200,81000,76200,80000,800039.423
15 feb 20240,79600,79600,78000,78000,780033.325
14 feb 20240,76800,78600,75400,77400,774022.467
13 feb 20240,79000,79000,76400,76600,76608178
12 feb 20240,79000,79000,78600,78800,788019.242
09 feb 20240,78000,79600,76600,79600,796029.138
08 feb 20240,77000,80000,77000,79600,796061.196
07 feb 20240,75600,77000,75600,76200,76204739
06 feb 20240,77000,77200,77000,77200,772024.641
05 feb 20240,75400,77200,75200,77000,770071.248
02 feb 20240,76000,77000,75400,75400,754010.076
01 feb 20240,77000,77200,75200,77200,772022.787
31 ene 20240,77200,77200,77000,77000,770026.204
30 ene 20240,77200,77200,76400,76400,76408240
29 ene 20240,77600,77800,77000,77000,77004730
26 ene 20240,77600,78200,77600,78200,782015.248
25 ene 20240,77200,77600,76200,77600,776013.623
24 ene 20240,75600,77400,75200,77400,774033.761
23 ene 20240,77000,79800,75600,77200,772089.449
22 ene 20240,79600,79600,77200,77200,772017.715
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...