Mercados españoles cerrados

Bodegas Riojanas, S.A. (RIO.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,16000,0000 (0,00%)
Al cierre: 12:53PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 ene 20223,12003,12003,12003,16003,1600343
27 ene 20223,16003,16003,16003,16003,16002000
26 ene 20223,16003,16003,16003,16003,1600932
25 ene 20223,20003,20003,20003,20003,2000793
24 ene 20223,34003,34003,34003,34003,3400-
21 ene 20223,18003,18003,18003,34003,3400158
20 ene 20223,34003,34003,34003,34003,3400-
19 ene 20223,18003,18003,18003,34003,340072
18 ene 20223,18003,18003,18003,34003,3400246
17 ene 20223,36003,36003,18003,34003,3400747
14 ene 20223,14003,14003,14003,14003,1400-
13 ene 20223,14003,14003,14003,14003,140024
12 ene 20223,20003,20003,20003,20003,200091
11 ene 20223,16003,20003,16003,16003,1600174
10 ene 20223,14003,14003,14003,20003,2000100
07 ene 20223,16003,16003,16003,20003,2000400
06 ene 20223,16003,16003,16003,16003,1600-
05 ene 20223,16003,16003,16003,16003,160024
04 ene 20223,14003,30003,14003,20003,2000132
03 ene 20223,20003,20003,20003,20003,200084
30 dic 20213,20003,20003,18003,20003,20001058
29 dic 20213,44003,46003,20003,20003,2000212
28 dic 20213,16003,46003,16003,20003,20007876
27 dic 20213,30003,30003,16003,16003,16002708
23 dic 20213,30003,30003,16003,16003,16002380
22 dic 20213,18003,18003,18003,18003,1800616
21 dic 20213,20003,30003,14003,30003,30001500
20 dic 20213,26003,26003,26003,26003,2600-
17 dic 20213,26003,26003,26003,26003,2600-
16 dic 20213,30003,30003,30003,26003,2600200
15 dic 20213,18003,18003,18003,26003,260013
14 dic 20213,30003,42003,30003,26003,2600150
13 dic 20213,30003,30003,18003,20003,2000256
10 dic 20213,30003,30003,16003,16003,1600816
09 dic 20213,36003,36003,30003,38003,3800100
08 dic 20213,18003,38003,18003,38003,3800877
07 dic 20213,18003,18003,18003,20003,2000223
06 dic 20213,26003,40003,26003,20003,2000210
03 dic 20213,20003,44003,14003,20003,200033.657
02 dic 20213,26003,26003,20003,34003,3400100
01 dic 20213,20003,20003,20003,20003,2000102
30 nov 20213,28003,28003,26003,34003,3400400
29 nov 20213,26003,36003,26003,36003,3600716
26 nov 20213,28003,28003,28003,44003,440030
25 nov 20213,28003,30003,28003,44003,440050
24 nov 20213,40003,46003,22003,44003,44003483
23 nov 20213,34003,40003,30003,40003,40001468
22 nov 20213,34003,34003,26003,26003,2600411
19 nov 20213,26003,34003,26003,26003,2600249
18 nov 20213,14003,26003,14003,26003,260048
17 nov 20213,26003,34003,14003,26003,26001187
16 nov 20213,26003,30003,26003,32003,320041
15 nov 20213,32003,32003,26003,32003,32001348
12 nov 20213,24003,24003,24003,24003,2400525
11 nov 20213,24003,24003,24003,26003,2600376
10 nov 20213,30003,40003,22003,26003,26003106
09 nov 20213,30003,30003,20003,30003,3000635
08 nov 20213,22003,22003,20003,20003,20001124
05 nov 20213,20003,30003,20003,30003,30001738
04 nov 20213,20003,20003,20003,20003,200072
03 nov 20213,20003,30003,20003,20003,2000516
02 nov 20213,20003,20003,20003,20003,2000-
01 nov 20213,28003,28003,12003,20003,20001553
29 oct 20213,12003,30003,12003,20003,20005454
28 oct 20213,20003,20003,20003,20003,2000-
27 oct 20213,28003,28003,28003,20003,2000499
26 oct 20213,30003,30003,20003,20003,20001800
25 oct 20213,28003,28003,12003,20003,20002319
22 oct 20213,14003,26003,12003,14003,14001450
21 oct 20213,18003,30003,16003,18003,18001042
20 oct 20213,26003,30003,14003,30003,30002518
19 oct 20213,14003,26003,10003,12003,12001453
18 oct 20213,28003,28003,28003,18003,1800451
15 oct 20213,28003,28003,28003,28003,28002
14 oct 20213,12003,18003,12003,18003,18002029
13 oct 20213,30003,30003,20003,20003,2000824
12 oct 20213,30003,30003,30003,18003,180030
11 oct 20213,32003,32003,10003,18003,18004861
08 oct 20213,22003,22003,22003,20003,20001
07 oct 20213,40003,40003,18003,20003,20002402
06 oct 20213,40003,40003,18003,30003,3000747
05 oct 20213,30003,30003,30003,30003,3000-
04 oct 20213,30003,30003,30003,30003,3000-
01 oct 20213,30003,30003,30003,30003,3000-
30 sept 20213,30003,30003,30003,30003,30001000
29 sept 20213,32003,38003,22003,38003,38005548
28 sept 20213,40003,40003,40003,40003,4000-
27 sept 20213,30003,30003,30003,40003,400010
24 sept 20213,40003,40003,40003,40003,4000500
23 sept 20213,46003,46003,46003,46003,4600-
22 sept 20213,32003,40003,30003,46003,4600486
21 sept 20213,40003,40003,40003,40003,4000378
20 sept 20213,40003,40003,32003,46003,4600149
17 sept 20213,46003,46003,46003,46003,4600-
16 sept 20213,32003,32003,32003,46003,46004
15 sept 20213,46003,46003,46003,46003,4600-
14 sept 20213,32003,46003,32003,46003,46002746
13 sept 20213,42003,42003,42003,42003,4200100
10 sept 20213,30003,30003,30003,42003,420048
09 sept 20213,32003,32003,32003,32003,3200100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...