Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,00000,0000 (0,00%)
Al cierre: 12:29PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 20223,00003,00003,00003,00003,000040
19 may 20223,00003,00003,00003,00003,0000-
18 may 20223,00003,00003,00003,00003,00002000
17 may 20223,00003,00003,00003,00003,0000-
16 may 20223,00003,00003,00003,00003,00002
13 may 20222,98003,00002,98003,00003,00009500
12 may 20222,80002,80002,80002,80002,80001
11 may 20222,98002,98002,98002,90002,9000180
10 may 20223,00003,00002,88002,90002,90001182
09 may 20222,80002,80002,80003,00003,00006
06 may 20223,00003,00002,90003,00003,00001600
05 may 20223,02003,02002,92002,92002,9200753
04 may 20223,00003,02002,92002,94002,94002741
03 may 20223,00003,00002,92002,92002,92001000
02 may 20222,96002,96002,96002,96002,9600-
29 abr 20222,96002,96002,96002,96002,960011
28 abr 20222,96002,96002,96003,02003,0200101
27 abr 20222,96002,96002,96003,02003,0200100
26 abr 20222,96003,02002,96003,02003,02001449
25 abr 20223,00003,00002,96003,00003,00002204
22 abr 20223,00003,00003,00003,00003,0000-
21 abr 20222,80003,00002,80003,00003,00001054
20 abr 20223,10003,10003,10002,98002,980010
19 abr 20223,10003,10002,98002,98002,98002416
14 abr 20223,08003,08003,08002,98002,9800446
13 abr 20223,10003,10002,90002,98002,980014.872
12 abr 20223,14003,14003,14003,10003,10001
11 abr 20223,10003,10003,10003,10003,10002317
08 abr 20223,10003,10003,10003,10003,1000200
07 abr 20223,10003,10003,10003,10003,10006
06 abr 20223,10003,10003,10003,10003,10001000
05 abr 20223,06003,06003,06003,06003,0600-
04 abr 20223,06003,06003,06003,06003,0600-
01 abr 20223,00003,10003,00003,06003,0600140
31 mar 20223,02003,02003,02003,06003,060092
30 mar 20223,06003,06003,06003,06003,0600-
29 mar 20223,10003,10003,02003,06003,0600260
28 mar 20223,10003,10003,10003,06003,060096
25 mar 20223,06003,06003,06003,06003,0600-
24 mar 20223,02003,12003,00003,06003,06001166
23 mar 20223,02003,14003,02003,18003,1800376
22 mar 20223,18003,18003,18003,18003,1800-
21 mar 20223,14003,14003,14003,18003,18005
18 mar 20223,14003,14003,14003,18003,1800334
17 mar 20223,04003,06003,04003,18003,1800156
16 mar 20223,18003,18003,18003,18003,1800238
15 mar 20223,02003,02003,02003,18003,1800382
14 mar 20223,22003,22003,00003,18003,18003391
11 mar 20223,12003,22003,10003,22003,22001680
10 mar 20223,10003,10003,10003,10003,1000-
09 mar 20222,94003,12002,94003,10003,1000800
08 mar 20223,00003,12003,00003,12003,12001094
07 mar 20223,00003,02003,00003,02003,0200127
04 mar 20223,10003,18003,00003,02003,02002171
03 mar 20223,04003,04003,04003,04003,0400600
02 mar 20223,20003,20003,20003,20003,2000601
01 mar 20223,22003,22003,02003,02003,0200155
28 feb 20223,00003,00003,00003,02003,020048
25 feb 20223,10003,10003,10003,02003,0200305
24 feb 20223,14003,14003,02003,02003,02005081
23 feb 20223,14003,20003,14003,24003,240028
22 feb 20223,24003,24003,24003,24003,2400-
21 feb 20223,24003,24003,24003,24003,2400-
18 feb 20223,24003,24003,24003,24003,2400-
17 feb 20223,16003,16003,16003,24003,24002
16 feb 20223,26003,26003,16003,24003,2400618
15 feb 20223,24003,24003,24003,24003,2400100
14 feb 20223,22003,22003,22003,22003,2200-
11 feb 20223,22003,22003,12003,22003,22001128
10 feb 20223,14003,24003,02003,24003,24003570
09 feb 20223,14003,14003,14003,14003,1400482
08 feb 20223,16003,16003,16003,16003,1600-
07 feb 20223,16003,16003,16003,16003,1600-
04 feb 20223,16003,16003,14003,16003,16001600
03 feb 20223,12003,26003,10003,16003,16005162
02 feb 20223,14003,14003,14003,24003,240016
01 feb 20223,24003,24003,24003,24003,2400-
31 ene 20223,24003,24003,12003,24003,2400716
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...