Mercados españoles abiertos en 5 hrs 48 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,4500-0,0100 (-0,68%)
Al cierre: 01:17PM CET
Intervalo de fechas:
07 dic 2021 - 07 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
08 nov 20221,15501,20001,13001,20001,200042.212
07 nov 20221,20501,21001,17001,20001,200015.119
04 nov 20221,20001,22001,14501,20501,205027.501
03 nov 20221,19501,21001,17501,19501,195015.448
02 nov 20221,21001,24001,20001,21001,210037.974
01 nov 20221,21001,24001,20001,22001,220031.922
31 oct 20221,20001,21001,20001,20001,200012.487
28 oct 20221,18001,20001,17001,20001,20009956
27 oct 20221,19001,23501,17501,20001,20008204
26 oct 20221,21001,25501,19001,20001,200022.913
25 oct 20221,21501,21501,17501,21001,210011.603
24 oct 20221,19501,20501,17001,20001,200012.682
21 oct 20221,17001,18501,16001,17001,17005420
20 oct 20221,18001,19501,15001,15001,150028.785
19 oct 20221,19001,20001,17001,18001,180016.850
18 oct 20221,20001,22001,17501,17501,175023.327
17 oct 20221,20501,22001,13001,19501,195032.815
14 oct 20221,24501,27501,20001,20501,205036.265
13 oct 20221,23501,25501,20501,25501,255010.446
12 oct 20221,23501,23501,23501,23501,2350-
11 oct 20221,19501,23501,17001,23501,235010.208
10 oct 20221,19001,24001,19001,21001,210011.249
07 oct 20221,20001,23001,18501,18501,18506417
06 oct 20221,26001,30001,20001,23001,230037.185
05 oct 20221,30001,30001,25501,26001,260013.138
04 oct 20221,33001,36001,29001,34001,340018.927
03 oct 20221,34501,36001,31501,35001,35007691
30 sept 20221,36001,39001,34501,34501,34509394
29 sept 20221,39501,39501,30501,35501,355017.804
28 sept 20221,41001,41001,40001,41001,41005120
27 sept 20221,45001,45001,40501,40501,40507107
26 sept 20221,45001,45001,40501,41001,410013.212
23 sept 20221,42001,48001,40501,42001,420026.102
22 sept 20221,42501,48001,42501,47001,470015.788
21 sept 20221,46001,48501,43001,48501,48509549
20 sept 20221,51501,52501,46001,46001,46008142
19 sept 20221,47501,53501,44501,49501,495024.806
16 sept 20221,53001,54001,50001,51001,510043.711
15 sept 20221,57001,57001,53001,54501,54503006
14 sept 20221,59001,59001,53501,53501,535018.441
13 sept 20221,56001,56001,56001,56001,5600850
12 sept 20221,55001,56001,55001,55001,5500303
09 sept 20221,57501,59501,55001,55001,55004576
08 sept 20221,55001,55001,55001,55001,55005800
07 sept 20221,55001,55001,55001,55001,55002880
06 sept 20221,58001,58501,58001,58501,58506834
05 sept 20221,55001,55001,53501,55001,550028.050
02 sept 20221,55001,55001,55001,55001,5500-
01 sept 20221,55001,55001,53001,55001,550052.173
31 ago 20221,53001,55501,50501,55001,55004502
30 ago 20221,55001,58001,53001,53001,53007656
29 ago 20221,53001,59501,52001,54501,545036.085
26 ago 20221,59001,59001,53001,57001,570034.062
25 ago 20221,58001,59001,57501,59001,590015.383
24 ago 20221,59001,59001,58001,58001,58002886
23 ago 20221,58001,61501,58001,58501,58509399
22 ago 20221,60001,60001,58001,59001,590016.314
19 ago 20221,63501,65001,60001,60001,600018.876
18 ago 20221,65501,65501,65501,65501,6550-
17 ago 20221,67001,67001,65501,65501,6550600
16 ago 20221,63501,67001,63501,65001,65004140
15 ago 20221,63501,64501,60001,64501,64507686
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...