Mercados españoles abiertos en 2 hrs 33 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,9300-0,0100 (-1,06%)
Al cierre: 05:35PM CET
Intervalo de fechas:
04 dic 2022 - 04 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 20230,94000,94200,92200,93000,930073.127
30 nov 20230,93000,94000,92400,94000,940014.422
29 nov 20230,92400,94000,92400,94000,94006101
28 nov 20230,93000,93800,93000,93600,93608619
27 nov 20230,93200,94000,93000,93800,938016.929
24 nov 20230,95800,95800,93000,94000,940069.493
23 nov 20230,93400,95200,93200,95200,952031.614
22 nov 20230,94000,97000,93000,97000,970070.789
21 nov 20230,95000,95800,93000,94000,940038.660
20 nov 20230,94000,97600,93200,95000,950019.304
17 nov 20230,94400,94400,94200,94200,94202828
16 nov 20230,97000,97000,94200,95000,950019.132
15 nov 20230,96000,99800,95000,95200,952017.882
14 nov 20230,99600,99600,94000,95800,958027.438
13 nov 20230,94400,98000,93400,97000,970042.804
10 nov 20230,97200,99800,94000,99800,998016.966
09 nov 20230,98200,98200,98000,98000,98003699
08 nov 20230,99001,00000,98001,00001,000024.450
07 nov 20230,99001,00000,99000,99000,99001100
06 nov 20231,00001,00001,00001,00001,00005099
03 nov 20230,98401,00000,98400,98400,984013.753
02 nov 20230,97000,99600,97000,98000,98006043
01 nov 20230,97200,97200,97200,97200,97204083
31 oct 20230,98000,98000,97400,97400,97403163
30 oct 20230,99801,00000,98000,98000,98006000
27 oct 20230,98001,00000,98000,99800,99801062
26 oct 20230,98201,00000,98200,98200,98203550
25 oct 20230,97801,07000,97400,99800,998028.499
24 oct 20230,97400,97400,97400,97400,97402093
23 oct 20231,00001,00001,00001,00001,0000-
20 oct 20230,99801,00000,97001,00001,000011.315
19 oct 20230,97001,00000,97000,99800,998026.948
18 oct 20230,98400,98400,98000,98000,980015.230
17 oct 20230,99601,00000,98201,00001,000021.486
16 oct 20230,99000,99600,98000,98000,98008132
13 oct 20230,98400,99800,98200,99800,99802272
12 oct 20231,00001,00000,98400,98400,984020.729
11 oct 20230,99800,99800,98000,99000,990022.931
10 oct 20231,01501,03500,98200,99400,9940155.085
09 oct 20231,05001,05001,02001,02001,02007062
06 oct 20231,03501,08001,03501,05001,05003135
05 oct 20231,08001,08001,03501,04001,04007074
04 oct 20231,09001,09001,05501,08001,080026.920
03 oct 20231,08001,10001,08001,10001,10005213
02 oct 20231,10001,10001,08501,08501,085017.492
29 sept 20231,08001,10001,08001,10001,10004334
28 sept 20231,09001,09001,08001,08001,08007465
27 sept 20231,10001,15001,08001,09001,090025.612
26 sept 20231,08001,10001,08001,10001,10001005
25 sept 20231,08001,08001,08001,08001,0800163
22 sept 20231,09501,13001,08001,08001,080017.739
21 sept 20231,08001,09501,08001,09501,09507700
20 sept 20231,14501,14501,08001,10001,100024.860
19 sept 20231,07501,10001,06501,09501,095054.710
18 sept 20231,08501,08501,08001,08001,08002500
15 sept 20231,09001,10001,07001,08501,085035.898
14 sept 20231,10001,10001,06501,07001,070018.153
13 sept 20231,08501,10001,08501,10001,100013.340
12 sept 20231,07501,09001,07501,08501,085024.666
11 sept 20231,10001,10001,07001,10001,10009166
08 sept 20231,09001,10501,08501,10001,100029.923
07 sept 20231,12001,18001,09501,09501,095053.465
06 sept 20231,12001,12001,11001,11501,11502269
05 sept 20231,12001,13501,12001,12001,12003735
04 sept 20231,13001,13501,12001,12001,12009378
01 sept 20231,08501,16001,08501,13501,135057.746
31 ago 20231,10001,12501,08501,10001,100012.099
30 ago 20231,13501,13501,08001,10001,100089.373
29 ago 20231,14501,16001,09001,16001,160033.438
28 ago 20231,15001,16501,15001,16501,165020.077
25 ago 20231,17001,17001,17001,17001,170025.891
24 ago 20231,19001,19001,17001,17501,17504504
23 ago 20231,18001,18001,17501,18001,18004004
22 ago 20231,18001,18001,18001,18001,180050
21 ago 20231,17501,17501,17501,17501,17502565
18 ago 20231,19001,19001,17501,17501,175015.615
17 ago 20231,19001,19001,19001,19001,1900-
16 ago 20231,18001,19001,18001,19001,19006957
15 ago 20231,19001,19001,18001,18001,18001832
14 ago 20231,19001,19001,19001,19001,19005850
11 ago 20231,19001,19001,18001,18001,180014.650
10 ago 20231,18501,18501,18501,18501,1850532
09 ago 20231,19001,19001,18001,18501,185010.220
08 ago 20231,18001,19001,18001,19001,190018.420
07 ago 20231,18001,19001,18001,18001,180025.647
04 ago 20231,18501,19001,18001,19001,190026.911
03 ago 20231,18001,19001,16001,18001,180019.563
02 ago 20231,20501,20501,18001,18001,180092.267
01 ago 20231,20001,20501,20001,20001,20001879
31 jul 20231,20501,20501,18501,18501,18503532
28 jul 20231,20001,21001,18501,18501,185067.338
27 jul 20231,21501,21501,20001,21001,210060.140
26 jul 20231,21501,23501,21501,23001,230011.021
25 jul 20231,23501,23501,21501,21501,2150777
24 jul 20231,21501,22001,21501,22001,22002109
21 jul 20231,22501,24001,21501,24001,240025.373
20 jul 20231,22501,24001,22501,24001,240021.057
19 jul 20231,24001,24001,24001,24001,24003600
18 jul 20231,24001,24001,24001,24001,24005949
17 jul 20231,24001,24001,22501,22501,22502100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...