Mercados españoles abiertos en 7 hrs 55 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,50000,0000 (0,00%)
Al cierre: 09:16AM CEST
Intervalo de fechas:
12 ago 2021 - 12 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 ago 20223,50003,50003,50003,50003,5000374
10 ago 20223,50003,50003,50003,50003,5000300
09 ago 20223,50003,50003,50003,50003,50002907
08 ago 20223,40003,50003,40003,50003,5000491
05 ago 20223,48003,50003,48003,50003,50003159
04 ago 20223,50003,50003,50003,50003,50005560
03 ago 20223,40003,50003,40003,50003,50003355
02 ago 20223,50003,50003,50003,50003,50002600
01 ago 20223,38003,50003,38003,50003,50007900
29 jul 20223,50003,50003,48003,50003,50005845
28 jul 20223,50003,50003,30003,30003,3000504
27 jul 20223,22003,34003,22003,30003,30003658
26 jul 20223,42003,42003,42003,42003,42001000
25 jul 20223,38003,64003,38003,42003,42001802
22 jul 20223,50003,66003,38003,62003,62001500
21 jul 20223,80003,88003,64003,64003,64001334
20 jul 20223,64003,80003,64003,70003,7000950
20 jul 20220.1 Dividendo
19 jul 20223,88003,88003,60003,64003,54004930
18 jul 20223,60003,98003,50003,90003,79296762
15 jul 20223,38003,40003,30003,40003,30668092
14 jul 20223,14003,38003,14003,20003,11211104
13 jul 20223,12003,20003,12003,20003,1121330
12 jul 20223,10003,10003,10003,10003,0148-
11 jul 20223,10003,30003,10003,10003,01489326
08 jul 20223,16003,16003,16003,16003,0732900
07 jul 20223,26003,28003,08003,20003,112111.038
06 jul 20223,12003,20003,12003,18003,09266086
05 jul 20223,20003,20003,04003,04002,95656021
04 jul 20223,00003,00003,00003,12003,03431
01 jul 20223,00003,16003,00003,12003,034312.497
30 jun 20223,00003,00003,00003,00002,9176-
29 jun 20223,00003,14003,00003,00002,91763000
28 jun 20223,00003,00003,00003,00002,9176505
27 jun 20223,00003,00003,00003,00002,91761455
24 jun 20223,00003,00002,92002,92002,83981508
23 jun 20222,96003,00002,96002,96002,8787115
22 jun 20222,92002,96002,92002,96002,87871403
21 jun 20222,92002,92002,92002,98002,898139
20 jun 20222,92003,10002,92002,98002,8981186
17 jun 20223,08003,08002,92002,98002,8981270
16 jun 20222,92002,92002,92002,98002,89811
15 jun 20222,92002,92002,92002,98002,898123
14 jun 20222,98002,98002,98002,98002,8981-
13 jun 20223,12003,12002,96002,98002,89812854
10 jun 20223,02003,02003,02003,00002,91765
09 jun 20222,94003,00002,94003,00002,9176801
08 jun 20222,92003,08002,90003,08002,99542917
07 jun 20222,92002,92002,92002,92002,839840
06 jun 20222,94002,98002,92002,92002,83983133
03 jun 20222,94003,08002,94003,08002,99544157
02 jun 20223,00003,18002,86002,94002,85926679
01 jun 20222,84002,84002,84002,84002,7620593
31 may 20222,90002,90002,90002,90002,82039090
30 may 20223,00003,00002,94002,94002,85921261
27 may 20223,00003,00003,00002,94002,859275
26 may 20222,96002,96002,82002,94002,85929051
25 may 20223,00003,00002,96003,00002,91762256
24 may 20223,00003,00003,00003,00002,9176-
23 may 20223,00003,00003,00003,00002,9176-
20 may 20223,00003,00003,00003,00002,917640
19 may 20223,00003,00003,00003,00002,9176-
18 may 20223,00003,00003,00003,00002,91762000
17 may 20223,00003,00003,00003,00002,9176-
16 may 20223,00003,00003,00003,00002,91762
13 may 20222,98003,00002,98003,00002,91769500
12 may 20222,80002,80002,80002,80002,72311
11 may 20222,98002,98002,98002,90002,8203180
10 may 20223,00003,00002,88002,90002,82031182
09 may 20222,80002,80002,80003,00002,91766
06 may 20223,00003,00002,90003,00002,91761600
05 may 20223,02003,02002,92002,92002,8398753
04 may 20223,00003,02002,92002,94002,85922741
03 may 20223,00003,00002,92002,92002,83981000
02 may 20222,96002,96002,96002,96002,8787-
29 abr 20222,96002,96002,96002,96002,878711
28 abr 20222,96002,96002,96003,02002,9370101
27 abr 20222,96002,96002,96003,02002,9370100
26 abr 20222,96003,02002,96003,02002,93701449
25 abr 20223,00003,00002,96003,00002,91762204
22 abr 20223,00003,00003,00003,00002,9176-
21 abr 20222,80003,00002,80003,00002,91761054
20 abr 20223,10003,10003,10002,98002,898110
19 abr 20223,10003,10002,98002,98002,89812416
14 abr 20223,08003,08003,08002,98002,8981446
13 abr 20223,10003,10002,90002,98002,898114.872
12 abr 20223,14003,14003,14003,10003,01481
11 abr 20223,10003,10003,10003,10003,01482317
08 abr 20223,10003,10003,10003,10003,0148200
07 abr 20223,10003,10003,10003,10003,01486
06 abr 20223,10003,10003,10003,10003,01481000
05 abr 20223,06003,06003,06003,06002,9759-
04 abr 20223,06003,06003,06003,06002,9759-
01 abr 20223,00003,10003,00003,06002,9759140
31 mar 20223,02003,02003,02003,06002,975992
30 mar 20223,06003,06003,06003,06002,9759-
29 mar 20223,10003,10003,02003,06002,9759260
28 mar 20223,10003,10003,10003,06002,975996
25 mar 20223,06003,06003,06003,06002,9759-
24 mar 20223,02003,12003,00003,06002,97591166
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...