Mercados españoles cerrados en 1 hr 29 mins

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,1800-0,0200 (-0,62%)
A partir del 12:46PM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 dic 20213,18003,18003,18003,18003,1800220
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
08 sept 20213,42003,42003,42003,42003,4200-
07 sept 20213,42003,42003,42003,42003,42001394
06 sept 20213,48003,48003,42003,48003,48001001
03 sept 20213,42003,42003,42003,50003,500092
02 sept 20213,42003,48003,42003,50003,5000122
01 sept 20213,50003,50003,50003,50003,5000-
31 ago 20213,42003,42003,42003,50003,500048
30 ago 20213,42003,42003,42003,42003,4200-
27 ago 20213,42003,42003,42003,42003,4200219
26 ago 20213,50003,50003,50003,50003,5000-
25 ago 20213,46003,46003,46003,50003,50001
24 ago 20213,42003,42003,42003,42003,420024
23 ago 20213,50003,50003,50003,50003,5000-
20 ago 20213,46003,46003,46003,50003,50002
19 ago 20213,50003,50003,50003,50003,5000-
18 ago 20213,42003,42003,42003,50003,5000100
17 ago 20213,50003,50003,50003,50003,5000100
16 ago 20213,42003,50003,42003,50003,5000124
13 ago 20213,50003,50003,42003,50003,500039
12 ago 20213,50003,52003,44003,50003,50002142
11 ago 20213,54003,54003,42003,42003,42001315
10 ago 20213,52003,52003,40003,40003,40003330
09 ago 20213,48003,48003,48003,48003,4800-
06 ago 20213,36003,48003,36003,48003,48001048
05 ago 20213,38003,38003,38003,42003,420024
04 ago 20213,42003,42003,42003,42003,4200-
03 ago 20213,36003,60003,36003,42003,42008297
02 ago 20213,40003,56003,38003,50003,50006824
30 jul 20213,56003,56003,56003,56003,5600-
29 jul 20213,46003,46003,46003,56003,5600193
28 jul 20213,56003,56003,56003,56003,5600-
27 jul 20213,46003,46003,46003,56003,560071
26 jul 20213,56003,56003,56003,56003,5600-
23 jul 20213,46003,48003,46003,56003,5600438
22 jul 20213,44003,44003,44003,56003,56001
21 jul 20213,42003,42003,42003,42003,420044
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...