Mercados españoles cerrados
IBEX 35
8.484,50 +78,50 (+0,93%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dólar/Euro
1,0562 -0,0026 (-0,24%) Petróleo Brent
112,69 +0,65 (+0,58%) Oro
1.845,10 +3,90 (+0,21%) BTC-EUR
27.537,23 -1.320,76 (-4,58%)
Bodegas Riojanas, S.A. (RIO.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 12:29PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 40 |
| 19 may 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 18 may 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2000 |
| 17 may 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 16 may 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2 |
| 13 may 2022 | 2,9800 | 3,0000 | 2,9800 | 3,0000 | 3,0000 | 9500 |
| 12 may 2022 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 1 |
| 11 may 2022 | 2,9800 | 2,9800 | 2,9800 | 2,9000 | 2,9000 | 180 |
| 10 may 2022 | 3,0000 | 3,0000 | 2,8800 | 2,9000 | 2,9000 | 1182 |
| 09 may 2022 | 2,8000 | 2,8000 | 2,8000 | 3,0000 | 3,0000 | 6 |
| 06 may 2022 | 3,0000 | 3,0000 | 2,9000 | 3,0000 | 3,0000 | 1600 |
| 05 may 2022 | 3,0200 | 3,0200 | 2,9200 | 2,9200 | 2,9200 | 753 |
| 04 may 2022 | 3,0000 | 3,0200 | 2,9200 | 2,9400 | 2,9400 | 2741 |
| 03 may 2022 | 3,0000 | 3,0000 | 2,9200 | 2,9200 | 2,9200 | 1000 |
| 02 may 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 29 abr 2022 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 11 |
| 28 abr 2022 | 2,9600 | 2,9600 | 2,9600 | 3,0200 | 3,0200 | 101 |
| 27 abr 2022 | 2,9600 | 2,9600 | 2,9600 | 3,0200 | 3,0200 | 100 |
| 26 abr 2022 | 2,9600 | 3,0200 | 2,9600 | 3,0200 | 3,0200 | 1449 |
| 25 abr 2022 | 3,0000 | 3,0000 | 2,9600 | 3,0000 | 3,0000 | 2204 |
| 22 abr 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 21 abr 2022 | 2,8000 | 3,0000 | 2,8000 | 3,0000 | 3,0000 | 1054 |
| 20 abr 2022 | 3,1000 | 3,1000 | 3,1000 | 2,9800 | 2,9800 | 10 |
| 19 abr 2022 | 3,1000 | 3,1000 | 2,9800 | 2,9800 | 2,9800 | 2416 |
| 14 abr 2022 | 3,0800 | 3,0800 | 3,0800 | 2,9800 | 2,9800 | 446 |
| 13 abr 2022 | 3,1000 | 3,1000 | 2,9000 | 2,9800 | 2,9800 | 14.872 |
| 12 abr 2022 | 3,1400 | 3,1400 | 3,1400 | 3,1000 | 3,1000 | 1 |
| 11 abr 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2317 |
| 08 abr 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 200 |
| 07 abr 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 6 |
| 06 abr 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 1000 |
| 05 abr 2022 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 04 abr 2022 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 01 abr 2022 | 3,0000 | 3,1000 | 3,0000 | 3,0600 | 3,0600 | 140 |
| 31 mar 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0600 | 3,0600 | 92 |
| 30 mar 2022 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 29 mar 2022 | 3,1000 | 3,1000 | 3,0200 | 3,0600 | 3,0600 | 260 |
| 28 mar 2022 | 3,1000 | 3,1000 | 3,1000 | 3,0600 | 3,0600 | 96 |
| 25 mar 2022 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 24 mar 2022 | 3,0200 | 3,1200 | 3,0000 | 3,0600 | 3,0600 | 1166 |
| 23 mar 2022 | 3,0200 | 3,1400 | 3,0200 | 3,1800 | 3,1800 | 376 |
| 22 mar 2022 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 21 mar 2022 | 3,1400 | 3,1400 | 3,1400 | 3,1800 | 3,1800 | 5 |
| 18 mar 2022 | 3,1400 | 3,1400 | 3,1400 | 3,1800 | 3,1800 | 334 |
| 17 mar 2022 | 3,0400 | 3,0600 | 3,0400 | 3,1800 | 3,1800 | 156 |
| 16 mar 2022 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 238 |
| 15 mar 2022 | 3,0200 | 3,0200 | 3,0200 | 3,1800 | 3,1800 | 382 |
| 14 mar 2022 | 3,2200 | 3,2200 | 3,0000 | 3,1800 | 3,1800 | 3391 |
| 11 mar 2022 | 3,1200 | 3,2200 | 3,1000 | 3,2200 | 3,2200 | 1680 |
| 10 mar 2022 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 09 mar 2022 | 2,9400 | 3,1200 | 2,9400 | 3,1000 | 3,1000 | 800 |
| 08 mar 2022 | 3,0000 | 3,1200 | 3,0000 | 3,1200 | 3,1200 | 1094 |
| 07 mar 2022 | 3,0000 | 3,0200 | 3,0000 | 3,0200 | 3,0200 | 127 |
| 04 mar 2022 | 3,1000 | 3,1800 | 3,0000 | 3,0200 | 3,0200 | 2171 |
| 03 mar 2022 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 600 |
| 02 mar 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 601 |
| 01 mar 2022 | 3,2200 | 3,2200 | 3,0200 | 3,0200 | 3,0200 | 155 |
| 28 feb 2022 | 3,0000 | 3,0000 | 3,0000 | 3,0200 | 3,0200 | 48 |
| 25 feb 2022 | 3,1000 | 3,1000 | 3,1000 | 3,0200 | 3,0200 | 305 |
| 24 feb 2022 | 3,1400 | 3,1400 | 3,0200 | 3,0200 | 3,0200 | 5081 |
| 23 feb 2022 | 3,1400 | 3,2000 | 3,1400 | 3,2400 | 3,2400 | 28 |
| 22 feb 2022 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 21 feb 2022 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 18 feb 2022 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 17 feb 2022 | 3,1600 | 3,1600 | 3,1600 | 3,2400 | 3,2400 | 2 |
| 16 feb 2022 | 3,2600 | 3,2600 | 3,1600 | 3,2400 | 3,2400 | 618 |
| 15 feb 2022 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 100 |
| 14 feb 2022 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 11 feb 2022 | 3,2200 | 3,2200 | 3,1200 | 3,2200 | 3,2200 | 1128 |
| 10 feb 2022 | 3,1400 | 3,2400 | 3,0200 | 3,2400 | 3,2400 | 3570 |
| 09 feb 2022 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 482 |
| 08 feb 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 07 feb 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 04 feb 2022 | 3,1600 | 3,1600 | 3,1400 | 3,1600 | 3,1600 | 1600 |
| 03 feb 2022 | 3,1200 | 3,2600 | 3,1000 | 3,1600 | 3,1600 | 5162 |
| 02 feb 2022 | 3,1400 | 3,1400 | 3,1400 | 3,2400 | 3,2400 | 16 |
| 01 feb 2022 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 31 ene 2022 | 3,2400 | 3,2400 | 3,1200 | 3,2400 | 3,2400 | 716 |
| 28 ene 2022 | 3,1200 | 3,1200 | 3,1200 | 3,1600 | 3,1600 | 343 |
| 27 ene 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2000 |
| 26 ene 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 932 |
| 25 ene 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 793 |
| 24 ene 2022 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 21 ene 2022 | 3,1800 | 3,1800 | 3,1800 | 3,3400 | 3,3400 | 158 |
| 20 ene 2022 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 19 ene 2022 | 3,1800 | 3,1800 | 3,1800 | 3,3400 | 3,3400 | 72 |
| 18 ene 2022 | 3,1800 | 3,1800 | 3,1800 | 3,3400 | 3,3400 | 246 |
| 17 ene 2022 | 3,3600 | 3,3600 | 3,1800 | 3,3400 | 3,3400 | 747 |
| 14 ene 2022 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 13 ene 2022 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 24 |
| 12 ene 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 91 |
| 11 ene 2022 | 3,1600 | 3,2000 | 3,1600 | 3,1600 | 3,1600 | 174 |
| 10 ene 2022 | 3,1400 | 3,1400 | 3,1400 | 3,2000 | 3,2000 | 100 |
| 07 ene 2022 | 3,1600 | 3,1600 | 3,1600 | 3,2000 | 3,2000 | 400 |
| 06 ene 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 05 ene 2022 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 24 |
| 04 ene 2022 | 3,1400 | 3,3000 | 3,1400 | 3,2000 | 3,2000 | 132 |
| 03 ene 2022 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 84 |
| 30 dic 2021 | 3,2000 | 3,2000 | 3,1800 | 3,2000 | 3,2000 | 1058 |
| 29 dic 2021 | 3,4400 | 3,4600 | 3,2000 | 3,2000 | 3,2000 | 212 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
