Mercados españoles cerrados en 1 hr 29 mins
IBEX 35
8.517,80 +78,10 (+0,93%) Euro Stoxx 50
4.243,47 +106,36 (+2,57%) Dólar/Euro
1,1246 -0,0041 (-0,36%) Petróleo Brent
74,75 +1,67 (+2,29%) Oro
1.780,30 +0,80 (+0,04%) BTC-EUR
45.809,04 +2.628,13 (+6,09%)
Bodegas Riojanas, S.A. (RIO.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 12:46PM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 dic 2021 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 220 |
| 06 dic 2021 | 3,2600 | 3,4000 | 3,2600 | 3,2000 | 3,2000 | 210 |
| 03 dic 2021 | 3,2000 | 3,4400 | 3,1400 | 3,2000 | 3,2000 | 33.657 |
| 02 dic 2021 | 3,2600 | 3,2600 | 3,2000 | 3,3400 | 3,3400 | 100 |
| 01 dic 2021 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 102 |
| 30 nov 2021 | 3,2800 | 3,2800 | 3,2600 | 3,3400 | 3,3400 | 400 |
| 29 nov 2021 | 3,2600 | 3,3600 | 3,2600 | 3,3600 | 3,3600 | 716 |
| 26 nov 2021 | 3,2800 | 3,2800 | 3,2800 | 3,4400 | 3,4400 | 30 |
| 25 nov 2021 | 3,2800 | 3,3000 | 3,2800 | 3,4400 | 3,4400 | 50 |
| 24 nov 2021 | 3,4000 | 3,4600 | 3,2200 | 3,4400 | 3,4400 | 3483 |
| 23 nov 2021 | 3,3400 | 3,4000 | 3,3000 | 3,4000 | 3,4000 | 1468 |
| 22 nov 2021 | 3,3400 | 3,3400 | 3,2600 | 3,2600 | 3,2600 | 411 |
| 19 nov 2021 | 3,2600 | 3,3400 | 3,2600 | 3,2600 | 3,2600 | 249 |
| 18 nov 2021 | 3,1400 | 3,2600 | 3,1400 | 3,2600 | 3,2600 | 48 |
| 17 nov 2021 | 3,2600 | 3,3400 | 3,1400 | 3,2600 | 3,2600 | 1187 |
| 16 nov 2021 | 3,2600 | 3,3000 | 3,2600 | 3,3200 | 3,3200 | 41 |
| 15 nov 2021 | 3,3200 | 3,3200 | 3,2600 | 3,3200 | 3,3200 | 1348 |
| 12 nov 2021 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 525 |
| 11 nov 2021 | 3,2400 | 3,2400 | 3,2400 | 3,2600 | 3,2600 | 376 |
| 10 nov 2021 | 3,3000 | 3,4000 | 3,2200 | 3,2600 | 3,2600 | 3106 |
| 09 nov 2021 | 3,3000 | 3,3000 | 3,2000 | 3,3000 | 3,3000 | 635 |
| 08 nov 2021 | 3,2200 | 3,2200 | 3,2000 | 3,2000 | 3,2000 | 1124 |
| 05 nov 2021 | 3,2000 | 3,3000 | 3,2000 | 3,3000 | 3,3000 | 1738 |
| 04 nov 2021 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 72 |
| 03 nov 2021 | 3,2000 | 3,3000 | 3,2000 | 3,2000 | 3,2000 | 516 |
| 02 nov 2021 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 01 nov 2021 | 3,2800 | 3,2800 | 3,1200 | 3,2000 | 3,2000 | 1553 |
| 29 oct 2021 | 3,1200 | 3,3000 | 3,1200 | 3,2000 | 3,2000 | 5454 |
| 28 oct 2021 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 27 oct 2021 | 3,2800 | 3,2800 | 3,2800 | 3,2000 | 3,2000 | 499 |
| 26 oct 2021 | 3,3000 | 3,3000 | 3,2000 | 3,2000 | 3,2000 | 1800 |
| 25 oct 2021 | 3,2800 | 3,2800 | 3,1200 | 3,2000 | 3,2000 | 2319 |
| 22 oct 2021 | 3,1400 | 3,2600 | 3,1200 | 3,1400 | 3,1400 | 1450 |
| 21 oct 2021 | 3,1800 | 3,3000 | 3,1600 | 3,1800 | 3,1800 | 1042 |
| 20 oct 2021 | 3,2600 | 3,3000 | 3,1400 | 3,3000 | 3,3000 | 2518 |
| 19 oct 2021 | 3,1400 | 3,2600 | 3,1000 | 3,1200 | 3,1200 | 1453 |
| 18 oct 2021 | 3,2800 | 3,2800 | 3,2800 | 3,1800 | 3,1800 | 451 |
| 15 oct 2021 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 2 |
| 14 oct 2021 | 3,1200 | 3,1800 | 3,1200 | 3,1800 | 3,1800 | 2029 |
| 13 oct 2021 | 3,3000 | 3,3000 | 3,2000 | 3,2000 | 3,2000 | 824 |
| 12 oct 2021 | 3,3000 | 3,3000 | 3,3000 | 3,1800 | 3,1800 | 30 |
| 11 oct 2021 | 3,3200 | 3,3200 | 3,1000 | 3,1800 | 3,1800 | 4861 |
| 08 oct 2021 | 3,2200 | 3,2200 | 3,2200 | 3,2000 | 3,2000 | 1 |
| 07 oct 2021 | 3,4000 | 3,4000 | 3,1800 | 3,2000 | 3,2000 | 2402 |
| 06 oct 2021 | 3,4000 | 3,4000 | 3,1800 | 3,3000 | 3,3000 | 747 |
| 05 oct 2021 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 04 oct 2021 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 01 oct 2021 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 30 sept 2021 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 1000 |
| 29 sept 2021 | 3,3200 | 3,3800 | 3,2200 | 3,3800 | 3,3800 | 5548 |
| 28 sept 2021 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 27 sept 2021 | 3,3000 | 3,3000 | 3,3000 | 3,4000 | 3,4000 | 10 |
| 24 sept 2021 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 500 |
| 23 sept 2021 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 22 sept 2021 | 3,3200 | 3,4000 | 3,3000 | 3,4600 | 3,4600 | 486 |
| 21 sept 2021 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 378 |
| 20 sept 2021 | 3,4000 | 3,4000 | 3,3200 | 3,4600 | 3,4600 | 149 |
| 17 sept 2021 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 16 sept 2021 | 3,3200 | 3,3200 | 3,3200 | 3,4600 | 3,4600 | 4 |
| 15 sept 2021 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 14 sept 2021 | 3,3200 | 3,4600 | 3,3200 | 3,4600 | 3,4600 | 2746 |
| 13 sept 2021 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 100 |
| 10 sept 2021 | 3,3000 | 3,3000 | 3,3000 | 3,4200 | 3,4200 | 48 |
| 09 sept 2021 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 100 |
| 08 sept 2021 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 07 sept 2021 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 1394 |
| 06 sept 2021 | 3,4800 | 3,4800 | 3,4200 | 3,4800 | 3,4800 | 1001 |
| 03 sept 2021 | 3,4200 | 3,4200 | 3,4200 | 3,5000 | 3,5000 | 92 |
| 02 sept 2021 | 3,4200 | 3,4800 | 3,4200 | 3,5000 | 3,5000 | 122 |
| 01 sept 2021 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 31 ago 2021 | 3,4200 | 3,4200 | 3,4200 | 3,5000 | 3,5000 | 48 |
| 30 ago 2021 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 27 ago 2021 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 219 |
| 26 ago 2021 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 25 ago 2021 | 3,4600 | 3,4600 | 3,4600 | 3,5000 | 3,5000 | 1 |
| 24 ago 2021 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 24 |
| 23 ago 2021 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 20 ago 2021 | 3,4600 | 3,4600 | 3,4600 | 3,5000 | 3,5000 | 2 |
| 19 ago 2021 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 18 ago 2021 | 3,4200 | 3,4200 | 3,4200 | 3,5000 | 3,5000 | 100 |
| 17 ago 2021 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 100 |
| 16 ago 2021 | 3,4200 | 3,5000 | 3,4200 | 3,5000 | 3,5000 | 124 |
| 13 ago 2021 | 3,5000 | 3,5000 | 3,4200 | 3,5000 | 3,5000 | 39 |
| 12 ago 2021 | 3,5000 | 3,5200 | 3,4400 | 3,5000 | 3,5000 | 2142 |
| 11 ago 2021 | 3,5400 | 3,5400 | 3,4200 | 3,4200 | 3,4200 | 1315 |
| 10 ago 2021 | 3,5200 | 3,5200 | 3,4000 | 3,4000 | 3,4000 | 3330 |
| 09 ago 2021 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 06 ago 2021 | 3,3600 | 3,4800 | 3,3600 | 3,4800 | 3,4800 | 1048 |
| 05 ago 2021 | 3,3800 | 3,3800 | 3,3800 | 3,4200 | 3,4200 | 24 |
| 04 ago 2021 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 03 ago 2021 | 3,3600 | 3,6000 | 3,3600 | 3,4200 | 3,4200 | 8297 |
| 02 ago 2021 | 3,4000 | 3,5600 | 3,3800 | 3,5000 | 3,5000 | 6824 |
| 30 jul 2021 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 29 jul 2021 | 3,4600 | 3,4600 | 3,4600 | 3,5600 | 3,5600 | 193 |
| 28 jul 2021 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 27 jul 2021 | 3,4600 | 3,4600 | 3,4600 | 3,5600 | 3,5600 | 71 |
| 26 jul 2021 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 23 jul 2021 | 3,4600 | 3,4800 | 3,4600 | 3,5600 | 3,5600 | 438 |
| 22 jul 2021 | 3,4400 | 3,4400 | 3,4400 | 3,5600 | 3,5600 | 1 |
| 21 jul 2021 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 44 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2021 Yahoo. Todos los derechos reservados.
