RY - Royal Bank of Canada

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic. 201979,5279,6579,0779,2079,201.070.771
05 dic. 201979,4579,5978,4979,4679,461.235.900
04 dic. 201980,1680,5579,0879,5279,522.389.900
03 dic. 201980,5780,7580,1680,7080,70830.000
02 dic. 201981,8981,8981,1581,2681,26625.100
29 nov. 201981,6481,9181,4381,7581,75332.600
27 nov. 201982,0082,2081,6981,9381,93680.000
26 nov. 201981,9381,9781,4081,8481,84612.400
25 nov. 201982,0982,4481,9882,2282,221.934.100
22 nov. 201982,5582,5582,0182,2082,20595.000
21 nov. 201982,1782,3381,8382,1982,19681.700
20 nov. 201981,7782,1181,6681,8181,81996.200
19 nov. 201982,3982,4481,9182,0082,00612.400
18 nov. 201982,0482,4682,0282,3582,35546.200
15 nov. 201981,8482,2781,7182,2682,26634.400
14 nov. 201981,7181,8181,4681,7781,77435.200
13 nov. 201981,4581,8781,1681,7181,71546.700
12 nov. 201981,8181,9081,6281,8081,80571.900
11 nov. 201981,7981,9181,5581,8381,83416.000
08 nov. 201982,0782,2481,8282,0282,02524.200
07 nov. 201982,0882,4982,0882,2682,26503.100
06 nov. 201981,9282,1381,6982,0082,00615.000
05 nov. 201981,8282,2781,7382,0382,031.149.200
04 nov. 201981,4482,0181,3681,8281,821.311.600
01 nov. 201980,8881,1780,6981,1581,15465.700
31 oct. 201980,7681,1580,2880,6680,66694.900
30 oct. 201980,8180,9680,4080,9580,95610.500
29 oct. 201980,8481,3280,7180,9180,91721.900
28 oct. 201981,4781,6481,1481,1781,17523.300
25 oct. 201980,8881,3580,7981,2281,22604.100
24 oct. 201981,4081,4980,6680,9680,961.893.500
23 oct. 201980,9981,3680,9281,3681,36645.100
23 oct. 20191.05 Dividendo
22 oct. 201982,3482,5881,9081,9380,88857.000
21 oct. 201981,6582,5081,6582,2781,22865.100
18 oct. 201981,3981,7581,0081,4880,441.178.600
17 oct. 201981,2581,5080,8881,1080,062.180.500
16 oct. 201981,0081,2980,8980,9579,91700.900
15 oct. 201980,9481,4580,6181,0379,99802.100
14 oct. 201980,5780,9280,4280,6079,57547.900
11 oct. 201980,3381,2280,3380,5679,534.100.700
10 oct. 201979,0580,0378,9779,5678,54823.200
09 oct. 201978,9979,3678,4579,1478,13853.000
08 oct. 201978,8579,0078,3178,4277,411.041.800
07 oct. 201979,3179,7179,2979,3078,281.832.800
04 oct. 201979,0079,5278,5779,5078,48891.100
03 oct. 201978,8778,9477,9778,8277,811.417.900
02 oct. 201980,1380,1378,6878,9977,981.732.000
01 oct. 201981,3781,5280,3580,6579,62772.700
30 sept. 201981,0881,6181,0681,1680,12615.400
27 sept. 201981,2881,5780,7881,0880,04843.500
26 sept. 201981,0681,2680,9080,9079,86753.100
25 sept. 201980,4981,2580,3581,0179,97985.500
24 sept. 201981,0781,4080,4780,6479,611.055.300
23 sept. 201980,8781,2080,7480,9879,94682.000
20 sept. 201980,6281,5080,5981,3180,271.209.300
19 sept. 201980,0280,8580,0280,5879,55892.600
18 sept. 201979,8080,2879,7680,0278,99967.400
17 sept. 201979,1680,3578,9779,9578,93827.400
16 sept. 201979,0179,6178,6479,5078,48902.700
13 sept. 201978,9479,5178,7279,3378,311.761.200
12 sept. 201977,9279,0077,8178,7977,781.990.300
11 sept. 201977,3678,3577,1678,2577,252.076.100
10 sept. 201976,9178,0076,8277,8476,84750.600
09 sept. 201976,8976,9876,5276,9075,91813.300
06 sept. 201976,3376,6876,1576,5575,57561.700
05 sept. 201975,5776,4875,5776,0675,09689.100
04 sept. 201975,0075,3274,7975,1474,18717.500
03 sept. 201974,5874,6173,7674,5573,59621.900
30 ago. 201975,0675,4474,6274,7673,80699.600
29 ago. 201974,1975,1574,1974,8073,84669.600
28 ago. 201973,5074,2873,4573,9072,95608.300
27 ago. 201973,9974,2673,3773,6072,66752.500
26 ago. 201973,9074,2973,5873,8772,92710.000
23 ago. 201974,4674,8273,1973,4672,52941.500
22 ago. 201975,3075,4774,6774,6973,73887.500
21 ago. 201974,0775,9074,0775,0574,091.313.800
20 ago. 201975,1575,1574,3474,4573,50827.500
19 ago. 201975,8875,8875,2575,3474,37702.000
16 ago. 201974,9075,4274,4575,1374,17788.000
15 ago. 201974,1274,4473,6174,1373,18771.400
14 ago. 201975,0075,3773,9974,1673,211.009.100
13 ago. 201975,1076,5574,9776,1375,151.184.400
12 ago. 201975,8876,0975,2275,4874,51509.100
09 ago. 201976,9477,1476,2176,5075,52682.700
08 ago. 201976,5977,4376,3076,9775,98641.300
07 ago. 201975,2076,4274,9576,1775,191.666.100
06 ago. 201976,2276,3975,0976,0675,092.279.500
05 ago. 201976,3276,3975,7375,9674,991.150.800
02 ago. 201977,4077,6976,5077,3176,321.016.400
01 ago. 201978,7078,9477,6677,7776,77738.500
31 jul. 201979,2179,4878,3378,9177,90722.800
30 jul. 201979,0479,2478,7579,2478,22504.900
29 jul. 201979,5579,9779,4379,6278,60500.200
26 jul. 201979,5779,6879,2479,5578,53502.100
25 jul. 201979,9579,9579,1579,4078,38533.200
24 jul. 201979,5079,9279,2279,8678,84667.700
24 jul. 20190.776 Dividendo
23 jul. 201979,9480,3979,8180,2778,48694.400
22 jul. 201980,2080,5079,6479,9078,111.537.900
*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