Mercados españoles abiertos en 3 hrs 20 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,80000,0000 (0,00%)
Al cierre: 05:29PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 20221,77501,80001,77001,80001,800020.138
26 ene 20221,79501,80001,78501,80001,800021.518
25 ene 20221,77501,80001,77501,78001,780016.890
24 ene 20221,81001,82001,77001,79001,790035.771
21 ene 20221,91001,91001,80001,81501,815060.528
20 ene 20221,93001,93001,85501,90001,900022.515
19 ene 20221,80001,93501,79001,91001,910091.744
18 ene 20221,86001,86001,81001,82001,820014.293
17 ene 20221,87001,89001,85001,86001,860036.706
14 ene 20221,83001,84001,81001,84001,840017.431
13 ene 20221,82501,83001,80001,83001,830018.478
12 ene 20221,79001,83501,79001,83501,835013.570
11 ene 20221,80001,82001,78001,81001,810020.199
10 ene 20221,78001,80001,77001,80001,800020.600
07 ene 20221,79001,79001,76501,78001,780017.043
06 ene 20221,78501,79501,76001,79001,790024.227
05 ene 20221,82501,83501,75501,78501,785084.427
04 ene 20221,78001,84001,78001,83501,835057.617
03 ene 20221,75501,78001,73001,78001,780055.078
30 dic 20211,76001,77501,71501,73001,7300131.804
29 dic 20211,78501,82001,75501,76501,765058.364
28 dic 20211,81501,84001,81001,82001,820032.707
27 dic 20211,79001,84501,76501,84501,845074.516
23 dic 20211,77001,80001,77001,79501,795027.565
22 dic 20211,78001,83001,74501,77001,770047.672
21 dic 20211,83001,83001,71001,77501,7750131.081
20 dic 20211,78501,80001,75001,80001,800028.593
17 dic 20211,80501,83001,78501,83001,830013.991
16 dic 20211,83501,84501,79501,84001,840037.320
15 dic 20211,85001,86501,80501,86501,865011.238
14 dic 20211,86001,88501,85001,85001,850036.382
13 dic 20211,83001,85501,79001,85501,85508912
10 dic 20211,87501,88001,83501,87501,875034.447
09 dic 20211,89001,89001,85501,88001,880016.008
08 dic 20211,86001,87001,86001,87001,87003697
07 dic 20211,84001,87001,83001,87001,870016.400
06 dic 20211,85001,86001,76001,80001,800062.558
03 dic 20211,90001,90001,86001,86501,865020.327
02 dic 20211,90501,90501,86001,88501,885030.550
01 dic 20211,95001,98001,90001,93001,930047.118
30 nov 20211,93501,94001,89501,94001,94004812
29 nov 20211,90001,95001,90001,95001,950071.343
26 nov 20212,02002,02001,85501,89501,8950166.643
25 nov 20212,03002,04002,02002,04002,040017.815
24 nov 20212,04002,04002,01002,03002,030013.527
23 nov 20212,04002,08002,01002,01002,010068.726
22 nov 20212,07002,07002,04002,07002,070020.522
19 nov 20212,12002,13002,06002,09002,090037.201
18 nov 20212,12002,18002,11002,13002,130048.238
17 nov 20212,12002,15002,12002,15002,15008660
16 nov 20212,15002,15002,12002,14002,140024.335
15 nov 20212,26002,26002,12002,15002,150087.101
12 nov 20212,29002,29002,20002,24002,240020.428
11 nov 20212,15002,33002,15002,23002,2300111.580
11 nov 20210.037331 Dividendo
10 nov 20212,25002,26002,18002,21002,172790.505
09 nov 20212,15002,35002,15002,29002,251398.918
08 nov 20212,24002,24002,11002,19002,153055.618
05 nov 20212,30002,30002,20002,20002,162868.329
04 nov 20212,28002,31002,25002,31002,271024.364
03 nov 20212,27002,34002,27002,28002,24159676
02 nov 20212,31002,34002,27002,31002,271033.473
01 nov 20212,30002,35002,26002,32002,280849.287
29 oct 20212,30002,30002,26002,26002,221828.105
28 oct 20212,25002,32002,25002,29002,251340.838
27 oct 20212,25002,30002,22002,24002,202224.286
26 oct 20212,28002,28002,22002,22002,182515.158
25 oct 20212,26002,30002,24002,28002,241532.863
22 oct 20212,23002,28002,20002,25002,212041.608
21 oct 20212,30002,30002,18002,22002,182548.449
20 oct 20212,32002,35002,23002,23002,1923124.631
19 oct 20212,21002,26002,21002,25002,212078.184
18 oct 20212,10002,18002,07002,17002,1333115.142
15 oct 20212,06002,07002,02002,05002,015454.561
14 oct 20212,12002,12002,02002,10002,064547.044
13 oct 20212,12002,12002,10002,10002,06456400
12 oct 20212,09002,14002,09002,12002,0842841
11 oct 20212,06002,09002,04002,09002,054716.982
08 oct 20212,08002,09002,06002,07002,03507986
07 oct 20212,12002,16002,04002,10002,064551.453
06 oct 20212,09002,12002,08002,12002,084211.248
05 oct 20212,12002,14002,06002,13002,094086.375
04 oct 20212,21002,21002,11002,12002,084237.586
01 oct 20212,29002,29002,18002,21002,172740.507
30 sept 20212,29002,29002,22002,28002,241543.322
29 sept 20212,19002,23002,19002,23002,192316.512
28 sept 20212,20002,25002,17002,18002,143262.210
27 sept 20212,06002,20002,06002,20002,162866.976
24 sept 20212,15002,15002,07002,07002,035041.014
23 sept 20212,12002,14002,07002,12002,084228.868
22 sept 20212,06002,15002,06002,06002,025278.613
21 sept 20211,95502,10001,95502,09002,054740.946
20 sept 20211,93501,95001,93501,95001,91713545
17 sept 20211,97502,00001,97502,00001,96625987
16 sept 20211,94502,00001,94501,99001,956420.599
15 sept 20211,96501,97001,95001,95001,917115.241
14 sept 20211,94001,96501,93001,95001,917116.918
13 sept 20211,96001,96001,93501,94001,907237.784
10 sept 20212,04002,04001,93501,95001,917138.233
09 sept 20212,01002,01002,01002,01001,97605844
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...