Mercados españoles cerrados en 3 hrs 28 min

Laboratorio Reig Jofre, S.A. (RJF.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,5100+0,0100 (+0,40%)
A partir del 11:43AM CEST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20242,50002,58002,47002,51002,51003997
02 may 20242,47002,51002,47002,50002,50002987
30 abr 20242,52002,53002,49002,49002,49003647
29 abr 20242,56002,56002,44002,51002,510048.247
26 abr 20242,55002,60002,52002,58002,58008932
25 abr 20242,53002,54002,52002,52002,52004940
24 abr 20242,54002,54002,52002,52002,52002788
23 abr 20242,52002,54002,52002,53002,53003071
22 abr 20242,52002,55002,46002,52002,520020.523
19 abr 20242,54002,63002,51002,53002,53005169
18 abr 20242,64002,65002,57002,63002,63001192
17 abr 20242,64002,65002,57002,64002,640012.829
16 abr 20242,65002,65002,52002,58002,580013.942
15 abr 20242,67002,67002,60002,66002,66004419
12 abr 20242,69002,69002,66002,69002,69006137
11 abr 20242,72002,78002,66002,66002,660023.886
10 abr 20242,60002,71002,60002,70002,700044.924
09 abr 20242,58002,65002,53002,60002,600029.026
08 abr 20242,58002,58002,53002,54002,54007103
05 abr 20242,58002,60002,50002,53002,530011.317
04 abr 20242,49002,56002,49002,56002,56008308
03 abr 20242,51002,55002,49002,51002,51009255
02 abr 20242,48002,54002,47002,51002,510012.705
28 mar 20242,49002,49002,48002,49002,49003394
27 mar 20242,55002,55002,47002,48002,48007817
26 mar 20242,49002,57002,47002,50002,50006955
25 mar 20242,46002,50002,46002,49002,49009853
22 mar 20242,49002,52002,46002,46002,460013.352
21 mar 20242,55002,55002,55002,52002,5200200
20 mar 20242,52002,54002,50002,52002,52004257
19 mar 20242,51002,55002,50002,50002,50003288
18 mar 20242,53002,56002,50002,52002,52003223
15 mar 20242,54002,55002,52002,52002,52001341
14 mar 20242,45002,57002,45002,54002,540013.847
13 mar 20242,46002,51002,45002,46002,460022.965
12 mar 20242,52002,60002,47002,47002,47005357
11 mar 20242,61002,61002,49002,52002,520014.164
08 mar 20242,48002,61002,46002,61002,610015.665
07 mar 20242,56002,57002,54002,57002,570010.022
06 mar 20242,50002,54002,50002,54002,54004920
05 mar 20242,45002,53002,45002,49002,490012.056
04 mar 20242,46002,47002,45002,47002,470016.272
01 mar 20242,51002,52002,45002,51002,51008924
29 feb 20242,48002,54002,47002,52002,520046.594
28 feb 20242,42002,48002,42002,48002,480011.984
27 feb 20242,34002,47002,34002,42002,420025.715
26 feb 20242,34002,36002,34002,34002,34003743
23 feb 20242,33002,35002,33002,34002,34005556
22 feb 20242,32002,33002,30002,30002,30001066
21 feb 20242,33002,33002,30002,30002,30007043
20 feb 20242,31002,33002,30002,33002,33002243
19 feb 20242,31002,34002,31002,31002,31002090
16 feb 20242,33002,33002,31002,31002,31006148
15 feb 20242,33002,33002,32002,32002,32001267
14 feb 20242,34002,34002,32002,34002,3400342
13 feb 20242,32002,34002,32002,34002,34001564
12 feb 20242,32002,35002,32002,32002,32003333
09 feb 20242,33002,34002,32002,33002,33002197
08 feb 20242,34002,34002,32002,32002,320018.685
07 feb 20242,39002,39002,33002,33002,33007658
06 feb 20242,35002,38002,35002,36002,36008066
05 feb 20242,40002,40002,35002,35002,35004934
02 feb 20242,44002,44002,35002,35002,35005820
01 feb 20242,43002,43002,39002,40002,40004777
31 ene 20242,42002,42002,35002,35002,350012.177
30 ene 20242,40002,45002,40002,42002,420015.705
29 ene 20242,37002,41002,36002,41002,410013.984
26 ene 20242,36002,40002,36002,38002,3800947
25 ene 20242,38002,40002,33002,35002,350019.480
24 ene 20242,36002,38002,31002,38002,380012.394
23 ene 20242,32002,37002,31002,37002,37001008
22 ene 20242,26002,38002,26002,38002,380017.464
19 ene 20242,38002,38002,21002,29002,290038.201
18 ene 20242,44002,44002,32002,32002,32009211
17 ene 20242,33002,42002,32002,38002,38007311
16 ene 20242,33002,38002,33002,36002,36005881
15 ene 20242,40002,40002,34002,34002,340016.418
12 ene 20242,45002,45002,35002,39002,39009631
11 ene 20242,39002,40002,32002,40002,40003241
10 ene 20242,40002,40002,31002,33002,330018.162
09 ene 20242,35002,40002,34002,34002,340023.060
08 ene 20242,35002,35002,31002,34002,34008075
05 ene 20242,32002,36002,32002,33002,33002249
04 ene 20242,37002,39002,32002,32002,32003606
03 ene 20242,39002,39002,31002,33002,33006492
02 ene 20242,25002,39002,23002,39002,390034.405
29 dic 20232,25002,26002,21002,25002,250037.803
28 dic 20232,27002,29002,20002,24002,240047.760
27 dic 20232,28002,30002,26002,27002,270031.223
22 dic 20232,35002,35002,27002,28002,28008547
21 dic 20232,32002,35002,27002,30002,30007840
20 dic 20232,35002,39002,30002,34002,340015.684
19 dic 20232,40002,45002,34002,34002,340015.419
18 dic 20232,32002,38002,32002,38002,38004117
15 dic 20232,22002,35002,22002,31002,310043.596
14 dic 20232,30002,35002,15002,26002,260049.354
13 dic 20232,34002,34002,30002,31002,310013.839
12 dic 20232,33002,34002,32002,34002,340013.425
11 dic 20232,34002,40002,32002,34002,340016.084
08 dic 20232,34002,35002,34002,35002,35003991
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...