Mercados españoles cerrados

Royal Bank of Canada (RY.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
139,80+1,15 (+0,83%)
A partir del 03:41PM EDT. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 2024138,22139,99138,22139,80139,80930.920
07 may 2024139,55139,65138,59138,65138,657.241.700
06 may 2024139,30139,40137,93139,14139,147.016.600
03 may 2024136,68138,63136,36138,38138,386.327.900
02 may 2024134,17135,82134,09135,74135,745.130.500
01 may 2024133,40134,70132,88133,97133,976.341.200
30 abr 2024133,65134,54133,17133,19133,194.501.700
29 abr 2024134,21134,75133,39134,01134,013.947.900
26 abr 2024133,71134,46133,42134,14134,146.968.000
25 abr 2024132,20133,75131,57133,47133,479.280.700
24 abr 2024134,83135,39132,83133,31133,318.748.100
24 abr 20241.38 Dividendo
23 abr 2024136,24136,93135,92136,41135,035.806.700
22 abr 2024134,86136,05134,65135,93134,5512.311.700
19 abr 2024133,48134,80133,05134,57133,2113.526.400
18 abr 2024133,03134,36132,85133,52132,177.993.900
17 abr 2024133,38135,00132,78133,30131,958.474.100
16 abr 2024134,56135,05133,05133,11131,765.618.900
15 abr 2024136,31136,97134,43134,99133,628.064.100
12 abr 2024136,95137,26135,17135,66134,293.804.000
11 abr 2024137,94137,99136,57137,25135,862.814.100
10 abr 2024138,46138,55137,29138,08136,682.965.800
09 abr 2024140,03140,77138,46139,48138,072.213.600
08 abr 2024139,11139,97138,99139,95138,535.402.300
05 abr 2024137,64139,20137,39139,11137,704.121.600
04 abr 2024136,50137,92136,13136,77135,394.032.600
03 abr 2024134,78136,27134,72135,69134,322.377.000
02 abr 2024135,59135,73134,70135,17133,802.446.300
01 abr 2024136,64136,79135,57136,08134,702.468.100
28 mar 2024136,22137,12135,94136,62135,242.782.100
27 mar 2024134,89136,24134,80136,23134,852.110.200
26 mar 2024134,50135,39134,35134,72133,363.507.200
25 mar 2024135,24135,97134,94135,07133,702.681.600
22 mar 2024136,80137,21135,20135,26133,892.511.700
21 mar 2024135,78137,07135,63136,53135,155.607.800
20 mar 2024133,80135,50133,44135,36133,993.866.200
19 mar 2024135,00135,31134,06134,08132,723.179.100
18 mar 2024134,62134,89133,51134,34132,981.675.100
15 mar 2024134,75135,09133,74134,63133,2710.079.100
14 mar 2024135,67136,32134,29134,99133,623.027.800
13 mar 2024135,83136,67135,66136,17134,791.387.900
12 mar 2024135,00136,01134,34135,72134,351.702.500
11 mar 2024133,50134,99133,27134,87133,511.185.600
08 mar 2024133,99134,17133,53133,98132,621.205.800
07 mar 2024133,32133,92132,91133,81132,461.591.400
06 mar 2024133,57134,15132,35132,82131,482.618.700
05 mar 2024131,78133,48131,70133,12131,771.822.900
04 mar 2024131,50132,53131,29131,91130,581.145.700
01 mar 2024132,00132,71131,28131,94130,611.860.400
29 feb 2024131,49131,89130,44131,80130,479.318.200
28 feb 2024131,54133,24130,85130,93129,613.827.100
27 feb 2024131,71132,23130,54131,22129,895.346.500
26 feb 2024133,00133,94132,20132,32130,9813.886.700
23 feb 2024132,44133,60132,44133,22131,873.743.100
22 feb 2024132,49133,19132,23132,30130,963.096.800
21 feb 2024132,60132,79131,54131,91130,585.452.700
20 feb 2024131,22133,34131,10132,55131,218.807.200
16 feb 2024131,97133,09131,69131,94130,614.547.100
15 feb 2024131,29132,79131,19131,94130,614.310.500
14 feb 2024129,25131,09129,07131,05129,725.680.600
13 feb 2024130,81131,20127,60128,54127,242.795.800
12 feb 2024131,30131,69130,67131,48130,154.821.900
09 feb 2024130,00131,20129,80131,01129,681.634.800
08 feb 2024130,78130,78128,86130,20128,883.932.900
07 feb 2024130,78131,04129,92130,65129,332.609.000
06 feb 2024130,30131,17130,28130,73129,414.276.300
05 feb 2024131,12131,27129,93130,53129,218.736.200
02 feb 2024131,46131,46130,24131,22129,894.227.100
01 feb 2024131,08131,64130,24131,49130,163.265.300
31 ene 2024133,17133,60131,07131,21129,884.254.000
30 ene 2024132,68133,21132,13133,09131,743.158.800
29 ene 2024132,59132,78131,85132,71131,379.073.200
26 ene 2024131,50133,15131,50132,99131,6412.877.200
25 ene 2024132,69132,87131,63132,34131,0010.162.800
24 ene 2024132,79133,37132,02132,34131,0020.283.500
24 ene 20241.38 Dividendo
23 ene 2024133,69134,08133,25133,74131,028.797.300
22 ene 2024133,80134,34132,73133,41130,7014.845.300
19 ene 2024132,85134,09131,67133,81131,0911.983.200
18 ene 2024132,49132,96131,99132,52129,836.707.500
17 ene 2024132,10132,40130,81131,72129,048.537.200
16 ene 2024131,69132,80131,38132,80130,1011.017.200
15 ene 2024132,00132,84131,35132,45129,76802.000
12 ene 2024133,53134,13132,12132,20129,513.466.600
11 ene 2024134,33134,61132,73133,32130,613.157.900
10 ene 2024134,97135,59133,81134,64131,903.238.500
09 ene 2024135,03135,63134,24135,33132,586.545.200
08 ene 2024134,30135,30134,16135,30132,554.469.600
05 ene 2024133,94134,80133,56134,63131,893.482.400
04 ene 2024133,55134,97133,49133,77131,052.113.300
03 ene 2024133,57133,92132,78133,58130,865.352.100
02 ene 2024133,36134,12133,18133,95131,238.608.500
29 dic 2023134,10134,34133,70134,00131,282.371.300
28 dic 2023133,95134,38133,61134,04131,311.631.200
27 dic 2023133,75134,69133,70134,23131,502.668.400
22 dic 2023133,27134,16133,22133,67130,952.965.400
21 dic 2023133,00133,74132,78133,09130,381.809.600
20 dic 2023133,15134,36132,30132,33129,644.079.300
19 dic 2023132,57133,60132,50133,38130,672.755.700
18 dic 2023132,00133,06131,57132,40129,712.925.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...