Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,6350+0,0150 (+0,93%)
Al cierre: 04:44PM CEST
Intervalo de fechas:
13 ago 2021 - 13 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...