Mercados españoles cerrados en 5 hrs 13 min
IBEX 35
9.194,80 +124,10 (+1,37%) Euro Stoxx 50
4.276,47 +45,20 (+1,07%) Dólar/Euro
1,0866 +0,0019 (+0,17%) Petróleo Brent
78,72 +0,44 (+0,56%) Oro
1.984,30 -0,20 (-0,01%) Bitcoin EUR
26.342,64 +270,34 (+1,04%)
Renta Corporación Real Estate, S.A. (REN.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 05:25PM CEST. Mercado abierto.
Intervalo de fechas:
30 mar 2022 - 30 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 mar 2023 | 0,0000 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 110.605 |
| 28 mar 2023 | 1,3650 | 1,3650 | 1,3400 | 1,3600 | 1,3600 | 1210 |
| 27 mar 2023 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 55 |
| 24 mar 2023 | 1,3600 | 1,3650 | 1,3400 | 1,3650 | 1,3650 | 4501 |
| 23 mar 2023 | 1,3500 | 1,3900 | 1,3400 | 1,3900 | 1,3900 | 3164 |
| 22 mar 2023 | 1,3600 | 1,3700 | 1,3550 | 1,3550 | 1,3550 | 3420 |
| 21 mar 2023 | 1,3350 | 1,3900 | 1,3350 | 1,3900 | 1,3900 | 6626 |
| 20 mar 2023 | 1,3250 | 1,3750 | 1,3250 | 1,3700 | 1,3700 | 8337 |
| 17 mar 2023 | 1,3450 | 1,3800 | 1,3450 | 1,3800 | 1,3800 | 5087 |
| 16 mar 2023 | 1,3500 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 8008 |
| 15 mar 2023 | 1,4000 | 1,4000 | 1,3000 | 1,3400 | 1,3400 | 59.464 |
| 14 mar 2023 | 1,3100 | 1,3850 | 1,3000 | 1,3850 | 1,3850 | 25.059 |
| 13 mar 2023 | 1,3700 | 1,3700 | 1,3050 | 1,3050 | 1,3050 | 7637 |
| 10 mar 2023 | 1,3850 | 1,3950 | 1,3400 | 1,3600 | 1,3600 | 55.679 |
| 09 mar 2023 | 1,4550 | 1,4550 | 1,3850 | 1,4050 | 1,4050 | 55.475 |
| 08 mar 2023 | 1,4550 | 1,4600 | 1,4350 | 1,4600 | 1,4600 | 22.723 |
| 07 mar 2023 | 1,4850 | 1,4900 | 1,4450 | 1,4700 | 1,4700 | 64.021 |
| 06 mar 2023 | 1,5000 | 1,5200 | 1,4700 | 1,4700 | 1,4700 | 9969 |
| 03 mar 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 113 |
| 02 mar 2023 | 1,5000 | 1,5400 | 1,5000 | 1,5000 | 1,5000 | 11.057 |
| 01 mar 2023 | 1,4850 | 1,5250 | 1,4850 | 1,5000 | 1,5000 | 23.263 |
| 28 feb 2023 | 1,5550 | 1,5550 | 1,4650 | 1,5000 | 1,5000 | 98.706 |
| 27 feb 2023 | 1,5700 | 1,5700 | 1,5000 | 1,5550 | 1,5550 | 30.400 |
| 24 feb 2023 | 1,5800 | 1,5800 | 1,5350 | 1,5600 | 1,5600 | 10.948 |
| 23 feb 2023 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1000 |
| 22 feb 2023 | 1,6100 | 1,6400 | 1,5700 | 1,6200 | 1,6200 | 10.364 |
| 21 feb 2023 | 1,6000 | 1,6700 | 1,6000 | 1,6150 | 1,6150 | 15.191 |
| 20 feb 2023 | 1,6300 | 1,6300 | 1,6000 | 1,6150 | 1,6150 | 40.740 |
| 17 feb 2023 | 1,6000 | 1,6700 | 1,5350 | 1,6400 | 1,6400 | 71.470 |
| 16 feb 2023 | 1,6000 | 1,6000 | 1,5550 | 1,5550 | 1,5550 | 21.572 |
| 15 feb 2023 | 1,5200 | 1,5950 | 1,5200 | 1,5600 | 1,5600 | 94.219 |
| 14 feb 2023 | 1,4700 | 1,5100 | 1,4700 | 1,5100 | 1,5100 | 18.690 |
| 13 feb 2023 | 1,4650 | 1,4650 | 1,4350 | 1,4600 | 1,4600 | 6881 |
| 10 feb 2023 | 1,5000 | 1,5000 | 1,4400 | 1,4550 | 1,4550 | 16.198 |
| 09 feb 2023 | 1,4900 | 1,4900 | 1,4600 | 1,4900 | 1,4900 | 9338 |
| 08 feb 2023 | 1,4500 | 1,4850 | 1,4500 | 1,4800 | 1,4800 | 19.689 |
| 07 feb 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 5676 |
| 06 feb 2023 | 1,4500 | 1,4700 | 1,4350 | 1,4700 | 1,4700 | 7622 |
| 03 feb 2023 | 1,4500 | 1,4550 | 1,4350 | 1,4550 | 1,4550 | 21.263 |
| 02 feb 2023 | 1,4600 | 1,4700 | 1,4350 | 1,4500 | 1,4500 | 47.103 |
| 01 feb 2023 | 1,5200 | 1,5200 | 1,4400 | 1,4800 | 1,4800 | 19.690 |
| 31 ene 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 34 |
| 30 ene 2023 | 1,4650 | 1,5400 | 1,4650 | 1,5100 | 1,5100 | 21.695 |
| 27 ene 2023 | 1,4800 | 1,5250 | 1,4600 | 1,5250 | 1,5250 | 25.475 |
| 26 ene 2023 | 1,5100 | 1,5700 | 1,5100 | 1,5400 | 1,5400 | 19.032 |
| 25 ene 2023 | 1,5050 | 1,5100 | 1,5000 | 1,5100 | 1,5100 | 4368 |
| 24 ene 2023 | 1,5600 | 1,5750 | 1,4600 | 1,5000 | 1,5000 | 51.832 |
| 23 ene 2023 | 1,4450 | 1,5750 | 1,4450 | 1,5600 | 1,5600 | 29.838 |
| 20 ene 2023 | 1,4200 | 1,4850 | 1,4200 | 1,4500 | 1,4500 | 25.848 |
| 19 ene 2023 | 1,5000 | 1,5000 | 1,4100 | 1,4350 | 1,4350 | 39.556 |
| 18 ene 2023 | 1,4300 | 1,5000 | 1,4300 | 1,4900 | 1,4900 | 19.276 |
| 17 ene 2023 | 1,4700 | 1,4700 | 1,4200 | 1,4350 | 1,4350 | 22.250 |
| 16 ene 2023 | 1,4450 | 1,4700 | 1,4000 | 1,4600 | 1,4600 | 11.491 |
| 13 ene 2023 | 1,3600 | 1,4600 | 1,3600 | 1,4000 | 1,4000 | 31.771 |
| 12 ene 2023 | 1,3550 | 1,3700 | 1,3500 | 1,3650 | 1,3650 | 9062 |
| 11 ene 2023 | 1,3550 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 3412 |
| 10 ene 2023 | 1,3800 | 1,3800 | 1,3500 | 1,3650 | 1,3650 | 23.789 |
| 09 ene 2023 | 1,3450 | 1,3850 | 1,3450 | 1,3850 | 1,3850 | 9225 |
| 06 ene 2023 | 1,3450 | 1,3850 | 1,3450 | 1,3850 | 1,3850 | 8167 |
| 05 ene 2023 | 1,3900 | 1,3900 | 1,3450 | 1,3450 | 1,3450 | 24.266 |
| 04 ene 2023 | 1,3400 | 1,3700 | 1,3350 | 1,3600 | 1,3600 | 37.032 |
| 03 ene 2023 | 1,3500 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 52.694 |
| 02 ene 2023 | 1,3000 | 1,3600 | 1,3000 | 1,3550 | 1,3550 | 5820 |
| 30 dic 2022 | 1,2950 | 1,3350 | 1,2800 | 1,3350 | 1,3350 | 24.956 |
| 29 dic 2022 | 1,3500 | 1,3500 | 1,2750 | 1,3150 | 1,3150 | 26.720 |
| 28 dic 2022 | 1,3600 | 1,3600 | 1,3000 | 1,3000 | 1,3000 | 39.861 |
| 27 dic 2022 | 1,4200 | 1,4200 | 1,3600 | 1,3600 | 1,3600 | 19.020 |
| 23 dic 2022 | 1,3600 | 1,4150 | 1,3600 | 1,4150 | 1,4150 | 15.515 |
| 22 dic 2022 | 1,2850 | 1,3600 | 1,2750 | 1,3600 | 1,3600 | 24.965 |
| 21 dic 2022 | 1,3050 | 1,3050 | 1,2650 | 1,3000 | 1,3000 | 1.005.693 |
| 20 dic 2022 | 1,3300 | 1,3700 | 1,3100 | 1,3700 | 1,3700 | 16.145 |
| 19 dic 2022 | 1,3600 | 1,3900 | 1,3200 | 1,3450 | 1,3450 | 13.708 |
| 16 dic 2022 | 1,3800 | 1,3950 | 1,3500 | 1,3850 | 1,3850 | 17.055 |
| 15 dic 2022 | 1,3800 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 12.540 |
| 14 dic 2022 | 1,4000 | 1,4050 | 1,3900 | 1,3900 | 1,3900 | 8527 |
| 13 dic 2022 | 1,4050 | 1,4100 | 1,4050 | 1,4100 | 1,4100 | 2861 |
| 12 dic 2022 | 1,3900 | 1,4200 | 1,3500 | 1,4200 | 1,4200 | 78.475 |
| 09 dic 2022 | 1,3950 | 1,4500 | 1,3850 | 1,4500 | 1,4500 | 14.470 |
| 08 dic 2022 | 1,4000 | 1,4300 | 1,4000 | 1,4300 | 1,4300 | 12.276 |
| 07 dic 2022 | 1,4850 | 1,4850 | 1,4050 | 1,4500 | 1,4500 | 36.360 |
| 06 dic 2022 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 3087 |
| 05 dic 2022 | 1,4950 | 1,5200 | 1,4350 | 1,4600 | 1,4600 | 12.443 |
| 02 dic 2022 | 1,4900 | 1,4900 | 1,4650 | 1,4650 | 1,4650 | 18.116 |
| 01 dic 2022 | 1,4950 | 1,5650 | 1,4900 | 1,4900 | 1,4900 | 32.504 |
| 30 nov 2022 | 1,4900 | 1,5350 | 1,4900 | 1,5000 | 1,5000 | 32.360 |
| 29 nov 2022 | 1,5050 | 1,5750 | 1,4950 | 1,5250 | 1,5250 | 26.220 |
| 28 nov 2022 | 1,5500 | 1,5800 | 1,5300 | 1,5800 | 1,5800 | 9726 |
| 25 nov 2022 | 1,6100 | 1,6100 | 1,4850 | 1,5200 | 1,5200 | 41.055 |
| 24 nov 2022 | 1,5500 | 1,6200 | 1,5500 | 1,6150 | 1,6150 | 5987 |
| 23 nov 2022 | 1,6150 | 1,6200 | 1,5500 | 1,5900 | 1,5900 | 17.862 |
| 22 nov 2022 | 1,5900 | 1,6200 | 1,5500 | 1,5500 | 1,5500 | 38.269 |
| 21 nov 2022 | 1,5050 | 1,6300 | 1,4950 | 1,5900 | 1,5900 | 105.971 |
| 18 nov 2022 | 1,4250 | 1,5350 | 1,3650 | 1,4400 | 1,4400 | 1.009.713 |
| 17 nov 2022 | 1,3250 | 1,4500 | 1,3250 | 1,4050 | 1,4050 | 27.249 |
| 16 nov 2022 | 1,4150 | 1,4500 | 1,3300 | 1,3500 | 1,3500 | 14.167 |
| 15 nov 2022 | 1,3200 | 1,4500 | 1,3100 | 1,3850 | 1,3850 | 57.860 |
| 14 nov 2022 | 1,3100 | 1,3200 | 1,2200 | 1,3000 | 1,3000 | 60.227 |
| 11 nov 2022 | 1,2150 | 1,2550 | 1,2150 | 1,2300 | 1,2300 | 18.521 |
| 10 nov 2022 | 1,1950 | 1,2450 | 1,1950 | 1,2450 | 1,2450 | 30.590 |
| 09 nov 2022 | 1,1700 | 1,1800 | 1,1600 | 1,1800 | 1,1800 | 4317 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
