Mercados españoles cerrados en 5 hrs 13 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,38500,0000 (0,00%)
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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 mar 20230,00001,38501,38501,38501,3850110.605
28 mar 20231,36501,36501,34001,36001,36001210
27 mar 20231,36001,36001,36001,36001,360055
24 mar 20231,36001,36501,34001,36501,36504501
23 mar 20231,35001,39001,34001,39001,39003164
22 mar 20231,36001,37001,35501,35501,35503420
21 mar 20231,33501,39001,33501,39001,39006626
20 mar 20231,32501,37501,32501,37001,37008337
17 mar 20231,34501,38001,34501,38001,38005087
16 mar 20231,35001,40001,35001,40001,40008008
15 mar 20231,40001,40001,30001,34001,340059.464
14 mar 20231,31001,38501,30001,38501,385025.059
13 mar 20231,37001,37001,30501,30501,30507637
10 mar 20231,38501,39501,34001,36001,360055.679
09 mar 20231,45501,45501,38501,40501,405055.475
08 mar 20231,45501,46001,43501,46001,460022.723
07 mar 20231,48501,49001,44501,47001,470064.021
06 mar 20231,50001,52001,47001,47001,47009969
03 mar 20231,50001,50001,50001,50001,5000113
02 mar 20231,50001,54001,50001,50001,500011.057
01 mar 20231,48501,52501,48501,50001,500023.263
28 feb 20231,55501,55501,46501,50001,500098.706
27 feb 20231,57001,57001,50001,55501,555030.400
24 feb 20231,58001,58001,53501,56001,560010.948
23 feb 20231,58001,58001,58001,58001,58001000
22 feb 20231,61001,64001,57001,62001,620010.364
21 feb 20231,60001,67001,60001,61501,615015.191
20 feb 20231,63001,63001,60001,61501,615040.740
17 feb 20231,60001,67001,53501,64001,640071.470
16 feb 20231,60001,60001,55501,55501,555021.572
15 feb 20231,52001,59501,52001,56001,560094.219
14 feb 20231,47001,51001,47001,51001,510018.690
13 feb 20231,46501,46501,43501,46001,46006881
10 feb 20231,50001,50001,44001,45501,455016.198
09 feb 20231,49001,49001,46001,49001,49009338
08 feb 20231,45001,48501,45001,48001,480019.689
07 feb 20231,47001,47001,47001,47001,47005676
06 feb 20231,45001,47001,43501,47001,47007622
03 feb 20231,45001,45501,43501,45501,455021.263
02 feb 20231,46001,47001,43501,45001,450047.103
01 feb 20231,52001,52001,44001,48001,480019.690
31 ene 20231,51001,51001,51001,51001,510034
30 ene 20231,46501,54001,46501,51001,510021.695
27 ene 20231,48001,52501,46001,52501,525025.475
26 ene 20231,51001,57001,51001,54001,540019.032
25 ene 20231,50501,51001,50001,51001,51004368
24 ene 20231,56001,57501,46001,50001,500051.832
23 ene 20231,44501,57501,44501,56001,560029.838
20 ene 20231,42001,48501,42001,45001,450025.848
19 ene 20231,50001,50001,41001,43501,435039.556
18 ene 20231,43001,50001,43001,49001,490019.276
17 ene 20231,47001,47001,42001,43501,435022.250
16 ene 20231,44501,47001,40001,46001,460011.491
13 ene 20231,36001,46001,36001,40001,400031.771
12 ene 20231,35501,37001,35001,36501,36509062
11 ene 20231,35501,38001,35001,35001,35003412
10 ene 20231,38001,38001,35001,36501,365023.789
09 ene 20231,34501,38501,34501,38501,38509225
06 ene 20231,34501,38501,34501,38501,38508167
05 ene 20231,39001,39001,34501,34501,345024.266
04 ene 20231,34001,37001,33501,36001,360037.032
03 ene 20231,35001,35001,30001,31001,310052.694
02 ene 20231,30001,36001,30001,35501,35505820
30 dic 20221,29501,33501,28001,33501,335024.956
29 dic 20221,35001,35001,27501,31501,315026.720
28 dic 20221,36001,36001,30001,30001,300039.861
27 dic 20221,42001,42001,36001,36001,360019.020
23 dic 20221,36001,41501,36001,41501,415015.515
22 dic 20221,28501,36001,27501,36001,360024.965
21 dic 20221,30501,30501,26501,30001,30001.005.693
20 dic 20221,33001,37001,31001,37001,370016.145
19 dic 20221,36001,39001,32001,34501,345013.708
16 dic 20221,38001,39501,35001,38501,385017.055
15 dic 20221,38001,40001,38001,38001,380012.540
14 dic 20221,40001,40501,39001,39001,39008527
13 dic 20221,40501,41001,40501,41001,41002861
12 dic 20221,39001,42001,35001,42001,420078.475
09 dic 20221,39501,45001,38501,45001,450014.470
08 dic 20221,40001,43001,40001,43001,430012.276
07 dic 20221,48501,48501,40501,45001,450036.360
06 dic 20221,45001,45001,45001,45001,45003087
05 dic 20221,49501,52001,43501,46001,460012.443
02 dic 20221,49001,49001,46501,46501,465018.116
01 dic 20221,49501,56501,49001,49001,490032.504
30 nov 20221,49001,53501,49001,50001,500032.360
29 nov 20221,50501,57501,49501,52501,525026.220
28 nov 20221,55001,58001,53001,58001,58009726
25 nov 20221,61001,61001,48501,52001,520041.055
24 nov 20221,55001,62001,55001,61501,61505987
23 nov 20221,61501,62001,55001,59001,590017.862
22 nov 20221,59001,62001,55001,55001,550038.269
21 nov 20221,50501,63001,49501,59001,5900105.971
18 nov 20221,42501,53501,36501,44001,44001.009.713
17 nov 20221,32501,45001,32501,40501,405027.249
16 nov 20221,41501,45001,33001,35001,350014.167
15 nov 20221,32001,45001,31001,38501,385057.860
14 nov 20221,31001,32001,22001,30001,300060.227
11 nov 20221,21501,25501,21501,23001,230018.521
10 nov 20221,19501,24501,19501,24501,245030.590
09 nov 20221,17001,18001,16001,18001,18004317
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...