Mercados españoles cerrados

Renesas Electronics Corporation (RNECY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,64+0,27 (+3,23%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20248,208,718,208,648,64245.379
02 may 20248,278,428,278,378,37245.000
01 may 20248,278,358,138,208,20158.400
30 abr 20248,068,378,068,198,19178.900
29 abr 20248,138,348,138,328,32245.100
26 abr 20247,818,267,818,268,26379.100
25 abr 20247,828,297,828,258,25289.200
24 abr 20248,008,307,998,018,011.054.500
23 abr 20247,117,597,117,567,561.133.800
22 abr 20247,487,557,437,527,52313.300
19 abr 20247,957,957,537,547,54383.000
18 abr 20248,008,208,008,078,07311.900
17 abr 20248,268,278,108,148,14389.900
16 abr 20248,258,488,258,488,48257.500
15 abr 20248,968,968,498,638,63598.200
12 abr 20248,758,758,448,478,47463.200
11 abr 20248,869,078,789,069,062.234.500
10 abr 20249,129,128,828,928,921.728.100
09 abr 20249,329,329,129,219,21339.800
08 abr 20249,439,469,239,289,28500.900
05 abr 20248,879,258,879,159,151.305.200
04 abr 20249,239,338,888,908,901.534.300
03 abr 20248,659,308,659,159,151.230.900
02 abr 20248,829,208,649,109,1093.500
01 abr 20248,928,928,508,828,82428.800
28 mar 20249,099,098,758,908,90615.900
27 mar 20248,608,778,608,768,761.548.700
26 mar 20248,498,888,498,788,781.490.000
25 mar 20248,778,778,248,508,50127.700
22 mar 20248,828,828,298,578,5773.100
21 mar 20248,278,698,278,578,5769.900
20 mar 20248,328,468,128,468,4695.100
19 mar 20248,258,308,128,308,3093.000
18 mar 20248,208,598,208,298,29135.200
15 mar 20248,538,538,068,068,06229.500
14 mar 20248,118,217,958,038,0395.100
13 mar 20248,418,518,118,128,12103.700
12 mar 20248,408,408,118,388,38110.200
11 mar 20248,658,658,298,448,44108.700
08 mar 20248,899,038,638,678,6775.800
07 mar 20249,189,188,858,938,93198.800
06 mar 20249,059,068,609,019,01137.600
05 mar 20249,009,118,918,978,9781.500
04 mar 20248,889,228,888,958,95128.100
01 mar 20248,648,758,558,718,71121.600
29 feb 20248,158,278,128,268,26143.300
28 feb 20248,198,238,088,108,10118.300
27 feb 20248,298,938,298,598,5994.000
26 feb 20248,568,648,518,568,5685.400
23 feb 20248,858,858,528,528,5277.800
22 feb 20248,458,598,458,558,55151.700
21 feb 20247,988,067,918,008,0092.800
20 feb 20248,008,367,988,108,10121.300
16 feb 20248,358,357,978,048,04105.600
15 feb 20248,608,758,448,548,5492.900
14 feb 20248,458,758,458,748,74130.100
13 feb 20248,708,758,608,658,65144.700
12 feb 20249,119,209,009,139,13153.800
09 feb 20249,009,119,009,089,08115.100
08 feb 20248,368,568,368,548,54166.700
07 feb 20247,888,047,888,048,04145.100
06 feb 20248,218,227,888,088,0884.600
05 feb 20247,888,227,888,218,21443.000
02 feb 20248,038,198,038,158,15179.400
01 feb 20248,168,228,128,218,2155.200
31 ene 20248,188,368,188,228,2249.100
30 ene 20248,378,458,308,358,3592.400
29 ene 20248,248,278,128,268,26668.700
26 ene 20248,368,558,368,478,47808.500
25 ene 20248,608,668,518,608,60210.200
24 ene 20248,909,048,808,968,9684.000
23 ene 20248,798,808,678,808,8071.100
22 ene 20248,818,958,818,898,89117.800
19 ene 20248,668,848,668,848,84130.200
18 ene 20248,168,328,168,328,32135.400
17 ene 20248,258,258,118,118,11123.600
16 ene 20248,368,518,368,418,41149.600
12 ene 20248,368,368,238,258,2591.800
11 ene 20248,288,288,118,158,1561.000
10 ene 20248,318,348,238,238,23131.100
09 ene 20248,308,358,228,278,2774.100
08 ene 20248,168,508,168,508,50127.100
05 ene 20248,258,408,228,338,3379.600
04 ene 20248,558,568,438,438,43123.700
03 ene 20248,648,648,568,568,5649.000
02 ene 20248,599,138,598,698,6963.700
29 dic 20238,648,988,648,948,9438.700
28 dic 20238,939,008,938,948,9454.800
27 dic 20239,219,278,898,938,93107.700
26 dic 20239,339,338,939,089,0886.000
22 dic 20238,908,908,818,878,8751.200
21 dic 20238,808,968,678,808,80142.500
20 dic 20238,648,908,648,728,7266.600
19 dic 20238,648,998,648,838,8359.900
18 dic 20238,378,898,378,658,65152.300
15 dic 20238,758,878,758,788,78112.900
14 dic 20238,549,008,548,848,842.049.100
13 dic 20238,458,898,458,868,86473.100
12 dic 20238,078,488,078,378,37102.200
11 dic 20238,058,148,008,148,1489.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...