Mercados españoles cerrados

Royal Bank of Canada (RY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
71,30+0,19 (+0,27%)
Al cierre: 4:00PM EDT

71,30 0,00 (0,00 %)
Después del cierre: 4:15PM EDT

FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 ago. 202070,7871,3070,3071,3071,30507.330
06 ago. 202070,1871,2870,1871,1171,11625.000
05 ago. 202069,9970,7269,8670,6270,62464.900
04 ago. 202068,7769,8568,7769,4369,43631.000
03 ago. 202069,2669,6468,9669,1469,14247.200
31 jul. 202069,1069,2168,5669,0969,09670.400
30 jul. 202068,6269,4168,2269,3969,39550.800
29 jul. 202069,3569,8768,8169,8369,83661.100
28 jul. 202069,6669,7569,0569,1169,11761.800
27 jul. 202069,5969,9569,2169,8569,85623.100
24 jul. 202070,0670,1269,2769,8469,844.840.900
24 jul. 20200.805 Dividendo
23 jul. 202071,1471,4270,8370,9170,113.096.900
22 jul. 202071,0571,1970,7271,1370,32578.800
21 jul. 202070,9371,5770,8471,0970,28740.700
20 jul. 202070,5870,7069,8770,1269,32746.100
17 jul. 202070,6070,8170,2970,6269,82610.600
16 jul. 202070,3471,2470,2570,4469,64726.100
15 jul. 202070,2871,4670,2870,8670,06834.500
14 jul. 202068,5669,7568,0269,6268,83967.600
13 jul. 202068,6969,5168,4468,6367,851.204.100
10 jul. 202067,0368,5167,0368,4867,70665.500
09 jul. 202067,8668,1066,7067,1666,401.368.300
08 jul. 202068,0768,3467,4568,0667,29644.100
07 jul. 202068,4668,6367,6667,9367,16766.700
06 jul. 202069,2069,2068,2769,0268,24784.300
02 jul. 202068,4169,3267,8168,1667,39881.100
01 jul. 202068,1868,7067,3667,4266,65446.200
30 jun. 202066,8768,2166,7967,8067,03785.600
29 jun. 202067,3168,0166,8167,4166,64852.400
26 jun. 202067,4267,8466,4166,6865,921.170.600
25 jun. 202067,0268,5066,9068,2867,50872.400
24 jun. 202067,7368,0367,0367,2866,521.166.000
23 jun. 202068,7169,2667,8168,3267,54856.600
22 jun. 202067,6468,2367,2968,0467,27651.800
19 jun. 202069,3869,3867,7467,9967,221.192.200
18 jun. 202067,5768,8567,1668,4567,67859.000
17 jun. 202068,7968,8267,6567,9867,21591.000
16 jun. 202069,2369,6767,5468,4867,701.114.200
15 jun. 202065,7168,3365,4267,3766,611.095.300
12 jun. 202067,9568,2666,6067,3066,542.190.400
11 jun. 202067,3768,0265,8165,9965,241.405.000
10 jun. 202070,8671,1969,5969,7468,95940.000
09 jun. 202070,3671,3670,2570,6569,851.590.000
08 jun. 202073,2873,3071,4971,8971,071.109.300
05 jun. 202073,2374,1371,4871,9271,101.231.400
04 jun. 202069,6970,6268,7770,4469,64947.100
03 jun. 202070,5071,0269,8269,9469,151.344.200
02 jun. 202068,2070,0767,8869,3368,541.760.600
01 jun. 202065,1767,6065,1467,3466,581.111.500
29 may. 202065,5666,1764,3464,8564,111.654.000
28 may. 202067,2167,3265,7566,2565,501.245.500
27 may. 202063,3467,3463,2666,9766,212.295.000
26 may. 202060,9763,8260,8963,7863,062.556.400
22 may. 202059,7759,8158,4558,8758,201.392.800
21 may. 202061,6261,7859,9359,9859,301.329.300
20 may. 202060,9262,4060,9161,8761,171.474.700
19 may. 202061,3061,3259,7060,0359,351.607.800
18 may. 202060,6061,9660,2061,6460,941.129.600
15 may. 202058,5859,3858,2458,7458,071.098.800
14 may. 202057,9759,6157,1159,5358,851.927.900
13 may. 202060,4160,5458,1458,5257,861.535.500
12 may. 202061,8862,2760,3260,3459,651.015.000
11 may. 202060,6461,9060,5061,7261,021.139.800
08 may. 202061,0361,5060,6361,3360,63985.400
07 may. 202060,4061,1160,0660,1759,49957.000
06 may. 202060,8260,8959,5059,7959,11932.100
05 may. 202061,2661,4860,0660,2359,551.022.800
04 may. 202059,5360,4159,1260,3359,651.156.600
01 may. 202060,4360,4359,6060,0559,371.301.100
30 abr. 202062,4262,8661,4261,5960,891.340.000
29 abr. 202062,6963,7862,6063,6562,931.623.600
28 abr. 202061,8062,2861,0861,5060,801.304.600
27 abr. 202059,8860,7158,9760,4859,791.093.500
24 abr. 202058,7058,9657,8258,8858,21963.600
23 abr. 202058,9559,4658,3958,4257,761.086.700
22 abr. 202059,4459,5858,2058,4357,771.410.300
22 abr. 20200.76 Dividendo
21 abr. 202059,9960,9159,0759,1257,702.463.400
20 abr. 202060,9362,6060,3861,3659,881.441.100
17 abr. 202061,4262,4460,5862,3360,831.531.100
16 abr. 202060,5160,9258,9658,9757,551.611.600
15 abr. 202061,0661,5260,1760,5659,101.344.700
14 abr. 202063,1963,5161,7562,6461,131.268.300
13 abr. 202063,2863,2961,2862,1460,641.652.100
09 abr. 202063,3164,2162,2363,1161,591.387.400
08 abr. 202061,9762,6960,6162,4060,901.408.200
07 abr. 202063,4364,2561,2461,2559,781.614.400
06 abr. 202060,3061,0359,7560,7859,321.312.800
03 abr. 202058,7559,2957,4157,9756,581.089.900
02 abr. 202058,1460,7858,1458,9957,571.352.000
01 abr. 202059,1159,7358,2458,5057,091.847.200
31 mar. 202059,2562,1258,7161,5560,071.721.400
30 mar. 202058,7659,9656,8459,8458,401.829.500
27 mar. 202059,2560,5157,8158,9857,562.286.700
26 mar. 202060,4663,5260,2961,4659,982.873.100
25 mar. 202057,5062,7156,7359,6858,243.389.000
24 mar. 202053,0656,4252,0056,3655,003.120.800
23 mar. 202053,6654,2749,5549,6148,423.623.900
20 mar. 202057,7758,9754,3554,5153,202.844.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines