Mercados españoles cerrados en 2 hrs 16 min
IBEX 35
11.291,60 +18,80 (+0,17%) Euro Stoxx 50
4.775,83 -2,83 (-0,06%) Dólar/Euro
1,1035 -0,0005 (-0,04%) Petróleo Brent
71,44 -0,40 (-0,56%) Oro
2.541,90 +9,20 (+0,36%) Bitcoin EUR
51.633,53 +1.526,74 (+3,05%)
Bodegas Riojanas, S.A. (RIO.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 11:30AM CEST. Mercado abierto.
Intervalo de fechas:
10 sept 2023 - 10 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 3,9000 | 3,9200 | 3,9000 | 3,9000 | 3,9000 | 910 |
| 09 sept 2024 | 3,8200 | 3,8200 | 3,8200 | 3,9400 | 3,9400 | 400 |
| 06 sept 2024 | 3,7600 | 3,9400 | 3,7600 | 3,9400 | 3,9400 | 501 |
| 05 sept 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 600 |
| 04 sept 2024 | 3,9800 | 4,0000 | 3,7800 | 3,9800 | 3,9800 | 8931 |
| 03 sept 2024 | 4,0400 | 4,0400 | 3,8000 | 3,9800 | 3,9800 | 1640 |
| 02 sept 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 30 ago 2024 | 3,9400 | 4,0400 | 3,9200 | 3,9200 | 3,9200 | 1862 |
| 29 ago 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 28 ago 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 27 ago 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 26 ago 2024 | 3,9600 | 4,0000 | 3,9600 | 3,9600 | 3,9600 | 1218 |
| 23 ago 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 22 ago 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 21 ago 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 20 ago 2024 | 3,9200 | 4,0000 | 3,9200 | 4,0000 | 4,0000 | 364 |
| 19 ago 2024 | 3,9600 | 3,9600 | 3,9600 | 4,0000 | 4,0000 | 10 |
| 16 ago 2024 | 3,9800 | 3,9800 | 3,9000 | 4,0000 | 4,0000 | 150 |
| 15 ago 2024 | 3,9000 | 3,9800 | 3,9000 | 4,0000 | 4,0000 | 315 |
| 14 ago 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 1282 |
| 13 ago 2024 | 3,9600 | 3,9600 | 3,9000 | 3,9000 | 3,9000 | 2284 |
| 12 ago 2024 | 3,9000 | 3,9600 | 3,9000 | 3,9600 | 3,9600 | 1959 |
| 09 ago 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 08 ago 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 07 ago 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3000 |
| 06 ago 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 05 ago 2024 | 3,9200 | 4,1600 | 3,8600 | 3,8800 | 3,8800 | 6173 |
| 02 ago 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3 |
| 01 ago 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 31 jul 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 184 |
| 30 jul 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 29 jul 2024 | 3,9200 | 3,9400 | 3,9200 | 3,9200 | 3,9200 | 727 |
| 26 jul 2024 | 4,0200 | 4,1600 | 3,9200 | 3,9200 | 3,9200 | 1291 |
| 25 jul 2024 | 3,9000 | 4,0200 | 3,9000 | 3,9000 | 3,9000 | 304 |
| 24 jul 2024 | 4,1000 | 4,1000 | 3,9000 | 3,9000 | 3,9000 | 307 |
| 23 jul 2024 | 3,8600 | 4,2000 | 3,8600 | 3,9000 | 3,9000 | 12.427 |
| 22 jul 2024 | 3,8800 | 3,9800 | 3,8800 | 3,8800 | 3,8800 | 2754 |
| 19 jul 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 645 |
| 18 jul 2024 | 4,0000 | 4,0200 | 3,9200 | 3,9800 | 3,9800 | 327 |
| 17 jul 2024 | 3,9800 | 4,0200 | 3,9000 | 3,9800 | 3,9800 | 1820 |
| 16 jul 2024 | 3,8600 | 3,8600 | 3,8600 | 4,0800 | 4,0800 | 81 |
| 15 jul 2024 | 3,9000 | 4,1000 | 3,9000 | 4,0800 | 4,0800 | 1201 |
| 12 jul 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9400 | 3,9400 | 11 |
| 11 jul 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 10 jul 2024 | 3,9000 | 4,0200 | 3,9000 | 3,9400 | 3,9400 | 288 |
| 09 jul 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 08 jul 2024 | 4,0000 | 4,1400 | 3,9000 | 3,9400 | 3,9400 | 1896 |
| 05 jul 2024 | 3,8400 | 4,0800 | 3,8400 | 3,9400 | 3,9400 | 7962 |
| 04 jul 2024 | 3,8600 | 4,2800 | 3,7600 | 4,2800 | 4,2800 | 5569 |
| 03 jul 2024 | 3,8400 | 4,1000 | 3,8400 | 4,0800 | 4,0800 | 434 |
| 02 jul 2024 | 4,1600 | 4,1600 | 3,7600 | 4,0800 | 4,0800 | 2278 |
| 01 jul 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 1617 |
| 28 jun 2024 | 3,7600 | 4,0400 | 3,7400 | 3,7800 | 3,7800 | 612 |
| 27 jun 2024 | 3,9600 | 3,9600 | 3,9000 | 3,9000 | 3,9000 | 4133 |
| 26 jun 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 867 |
| 25 jun 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 24 jun 2024 | 4,1000 | 4,1000 | 3,9400 | 3,9400 | 3,9400 | 2076 |
| 21 jun 2024 | 4,1000 | 4,1000 | 3,9800 | 4,0600 | 4,0600 | 1520 |
| 20 jun 2024 | 4,0600 | 4,0600 | 4,0600 | 3,9400 | 3,9400 | 60 |
| 19 jun 2024 | 4,1000 | 4,1000 | 3,9400 | 3,9400 | 3,9400 | 890 |
| 18 jun 2024 | 4,0000 | 4,1000 | 4,0000 | 4,1000 | 4,1000 | 500 |
| 17 jun 2024 | 4,1000 | 4,1200 | 4,1000 | 4,1000 | 4,1000 | 1170 |
| 14 jun 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 1100 |
| 13 jun 2024 | 4,2000 | 4,2400 | 3,9200 | 4,1800 | 4,1800 | 11.566 |
| 12 jun 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 11 jun 2024 | 4,2000 | 4,3000 | 4,2000 | 4,2600 | 4,2600 | 196 |
| 10 jun 2024 | 4,2600 | 4,3200 | 4,2600 | 4,2600 | 4,2600 | 179 |
| 07 jun 2024 | 4,2600 | 4,2600 | 4,2400 | 4,2600 | 4,2600 | 1624 |
| 06 jun 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 275 |
| 05 jun 2024 | 4,3200 | 4,3200 | 4,2400 | 4,2600 | 4,2600 | 453 |
| 04 jun 2024 | 4,2200 | 4,4200 | 4,2000 | 4,2600 | 4,2600 | 4724 |
| 03 jun 2024 | 4,5000 | 4,5000 | 4,2600 | 4,4000 | 4,4000 | 3170 |
| 31 may 2024 | 4,2000 | 4,3000 | 4,2000 | 4,3000 | 4,3000 | 2507 |
| 30 may 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4560 |
| 29 may 2024 | 4,2200 | 4,2200 | 4,2000 | 4,2000 | 4,2000 | 8638 |
| 28 may 2024 | 4,3600 | 4,3800 | 4,2000 | 4,3600 | 4,3600 | 6291 |
| 27 may 2024 | 4,3800 | 4,3800 | 4,1800 | 4,3400 | 4,3400 | 193 |
| 24 may 2024 | 4,2800 | 4,3800 | 4,2000 | 4,3400 | 4,3400 | 2142 |
| 23 may 2024 | 4,3200 | 4,3200 | 4,2800 | 4,2800 | 4,2800 | 2266 |
| 22 may 2024 | 4,2800 | 4,3400 | 4,1800 | 4,2000 | 4,2000 | 8459 |
| 21 may 2024 | 4,3400 | 4,3400 | 4,2800 | 4,1600 | 4,1600 | 109 |
| 20 may 2024 | 4,1600 | 4,3800 | 4,1600 | 4,1600 | 4,1600 | 2989 |
| 17 may 2024 | 4,2400 | 4,3600 | 4,2400 | 4,2400 | 4,2400 | 1312 |
| 16 may 2024 | 4,4600 | 4,4600 | 4,2000 | 4,4600 | 4,4600 | 720 |
| 15 may 2024 | 4,1400 | 4,4000 | 4,1400 | 4,1400 | 4,1400 | 5467 |
| 14 may 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 13 may 2024 | 4,1400 | 4,1400 | 4,1400 | 4,2000 | 4,2000 | 30 |
| 10 may 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2000 | 4,2000 | 70 |
| 09 may 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 08 may 2024 | 4,1600 | 4,3000 | 4,1600 | 4,2000 | 4,2000 | 222 |
| 07 may 2024 | 4,3000 | 4,3000 | 4,1600 | 4,2000 | 4,2000 | 137 |
| 06 may 2024 | 4,1200 | 4,3200 | 4,1200 | 4,2000 | 4,2000 | 9467 |
| 03 may 2024 | 4,1400 | 4,3000 | 4,1400 | 4,2800 | 4,2800 | 571 |
| 02 may 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 9 |
| 30 abr 2024 | 4,1200 | 4,2600 | 4,1200 | 4,1200 | 4,1200 | 626 |
| 29 abr 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 26 abr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1600 | 4,1600 | 72 |
| 25 abr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1600 | 4,1600 | 16 |
| 24 abr 2024 | 4,3200 | 4,3200 | 4,3200 | 4,1600 | 4,1600 | 6 |
| 23 abr 2024 | 4,2800 | 4,2800 | 4,1400 | 4,1600 | 4,1600 | 63 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.