Mercados españoles cerrados en 7 hrs 36 min

Regions Financial Corporation (RN7.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,40+0,10 (+0,55%)
A partir del 08:04AM CEST. Mercado abierto.
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 may 202418,4018,4018,4018,4018,40750
13 may 202418,3018,3018,3018,3018,30-
10 may 202418,3018,3018,3018,3018,30-
09 may 202418,3018,3018,3018,3018,30-
08 may 202418,2018,2018,2018,2018,20-
07 may 202418,3018,3018,3018,3018,30-
06 may 202418,3018,3018,3018,3018,30-
03 may 202418,3018,3018,3018,3018,30-
02 may 202418,2018,2018,2018,2018,20-
30 abr 202418,3018,3018,3018,3018,30-
29 abr 202418,2018,2018,2018,2018,20-
26 abr 202418,2018,2018,2018,2018,20-
25 abr 202418,5018,5018,5018,5018,50-
24 abr 202418,0018,0018,0018,0018,00-
23 abr 202417,9017,9017,9017,9017,90-
22 abr 202417,7017,7017,7017,7017,70-
19 abr 202417,7017,7017,7017,7017,70-
18 abr 202417,6017,6017,6017,6017,60-
17 abr 202417,6017,6017,6017,6017,60-
16 abr 202418,0018,0018,0018,0018,00-
15 abr 202418,0018,0018,0018,0018,00-
12 abr 202418,1018,1018,1018,1018,10-
11 abr 202418,2018,2018,2018,2018,20-
10 abr 202419,0019,0019,0019,0019,00-
09 abr 202418,7018,7018,7018,7018,70-
08 abr 202418,5018,5018,5018,5018,50-
05 abr 202418,5018,5018,5018,5018,50-
04 abr 202418,6018,6018,6018,6018,60-
03 abr 202418,8018,8018,8018,8018,80-
02 abr 202419,1019,1019,1019,1019,10-
28 mar 202419,0219,0219,0219,0219,02-
27 mar 202418,3518,3518,3518,3518,35-
26 mar 202418,3318,3318,3318,3318,33-
25 mar 202418,2518,2518,2518,2518,25-
22 mar 202418,5118,5118,5118,5118,51-
21 mar 202418,0318,2218,0318,2218,22750
20 mar 202417,7317,7317,7317,7317,73-
19 mar 202417,5917,5917,5917,5917,59-
18 mar 202417,9017,9017,9017,9017,90-
15 mar 202417,2717,2717,2717,2717,27-
14 mar 202417,6817,6817,6817,6817,68-
13 mar 202417,6417,6417,6417,6417,64-
12 mar 202417,8317,8317,8317,8317,83-
11 mar 202417,8317,8317,8317,8317,83-
08 mar 202417,7317,7317,7317,7317,73-
07 mar 202417,5717,5717,5717,5717,57-
06 mar 202417,8217,8217,8217,8217,82-
05 mar 202417,3917,3917,3917,3917,39-
04 mar 202416,9816,9816,9816,9816,98-
01 mar 202417,1317,1317,1317,1317,13-
29 feb 202416,7816,7816,7816,7816,78-
29 feb 20240.24 Dividendo
28 feb 202417,0217,0217,0217,0216,78-
27 feb 202416,6716,6716,6716,6716,43-
26 feb 202416,7516,7516,7516,7516,51-
23 feb 202416,7316,7316,7316,7316,49-
22 feb 202416,8216,8216,8216,8216,58-
21 feb 202416,9016,9016,9016,9016,66-
20 feb 202416,9916,9916,9916,9916,75-
19 feb 202417,0317,0317,0317,0316,79-
16 feb 202417,0917,0917,0917,0916,85-
15 feb 202416,9516,9516,9516,9516,71-
14 feb 202416,5716,5716,5716,5716,34-
13 feb 202417,0117,0116,9716,9716,733300
12 feb 202416,5516,5516,5516,5516,32-
09 feb 202416,4716,4716,4716,4716,24-
08 feb 202416,4216,4216,4216,4216,19-
07 feb 202416,4816,4816,4816,4816,24-
06 feb 202416,5816,5816,5816,5816,34-
05 feb 202416,8316,8316,8316,8316,59-
02 feb 202416,6416,6416,6416,6416,40-
01 feb 202417,1817,1817,1817,1816,94-
31 ene 202417,8817,8817,8817,8817,62-
30 ene 202417,7717,7717,7717,7717,52-
29 ene 202417,5117,5117,5117,5117,27-
26 ene 202417,4817,4817,4817,4817,23-
25 ene 202417,6017,6017,6017,6017,35-
24 ene 202417,3517,3517,3517,3517,11-
23 ene 202417,3917,3917,3917,3917,14-
22 ene 202416,9616,9616,9616,9616,72-
19 ene 202416,3316,3316,3316,3316,10-
18 ene 202416,3316,3316,3316,3316,10-
17 ene 202416,3416,3416,3416,3416,11-
16 ene 202416,5716,5716,5716,5716,33-
15 ene 202416,7916,7916,7916,7916,55-
12 ene 202416,7916,7916,7916,7916,55-
11 ene 202417,1317,1317,1317,1316,89-
10 ene 202417,3517,3517,3517,3517,11-
09 ene 202417,6617,6617,6617,6617,41-
08 ene 202417,5217,5217,5217,5217,27-
05 ene 202417,2217,2217,2217,2216,98-
04 ene 202417,0917,0917,0917,0916,85-
03 ene 202417,6517,6517,6517,6517,40-
02 ene 202417,4517,4517,4517,4517,21-
29 dic 202317,5417,6317,5417,6317,38-
28 dic 202317,4517,4517,4517,4517,20-
27 dic 202317,5917,5917,5917,5917,35-
22 dic 202317,2317,2317,2317,2316,98-
21 dic 202317,2717,2717,2717,2717,03-
20 dic 202317,5517,5517,5517,5517,30-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...