Mercados españoles cerrados en 5 hrs 14 min

Royal Bank of Canada (RY)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
97,92-0,61 (-0,62%)
Al cierre: 04:00PM EDT
97,71 -0,21 (-0,21%)
Después del cierre: 06:17PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 202499,2999,7297,5097,9297,92568.100
12 abr 202499,4699,8898,1498,5398,53826.500
11 abr 2024100,88100,9599,56100,36100,36822.500
10 abr 2024101,49101,49100,20100,94100,941.374.100
09 abr 2024103,30103,88101,84102,78102,78831.800
08 abr 2024102,35103,08102,21103,05103,05771.900
05 abr 2024101,00102,54100,70102,34102,34784.700
04 abr 2024101,11102,32100,51100,98100,982.542.800
03 abr 202499,49100,7299,36100,26100,261.741.500
02 abr 202499,90100,0099,2499,6199,611.757.100
01 abr 2024100,88101,0099,83100,30100,30566.300
28 mar 2024100,40101,26100,20100,88100,88594.600
27 mar 202499,11100,4099,11100,40100,40591.900
26 mar 202499,4399,7599,0499,1599,15529.400
25 mar 202499,55100,1199,3999,4299,427.056.000
22 mar 2024100,88101,0699,3199,3899,38458.300
21 mar 2024100,51101,50100,35100,88100,88670.600
20 mar 202498,43100,4798,23100,40100,40608.100
19 mar 202499,1799,4598,7798,8198,81687.600
18 mar 202499,4099,5698,5699,2799,27483.700
15 mar 202499,6899,9498,7699,3499,34672.700
14 mar 2024100,94101,1899,1999,7699,761.030.700
13 mar 2024100,70101,44100,64101,08101,08610.800
12 mar 2024100,00100,7999,34100,60100,60714.700
11 mar 202498,99100,1298,69100,03100,03549.100
08 mar 202499,7099,8199,0399,3399,33382.500
07 mar 202498,7799,4098,6299,4099,40656.900
06 mar 202498,6299,1497,8898,2398,23835.900
05 mar 202497,1198,2597,0497,9697,961.459.400
04 mar 202497,0097,6896,7797,1897,182.146.300
01 mar 202497,1697,9396,5697,3397,33754.800
29 feb 202496,8397,2596,0897,0897,081.474.900
28 feb 202496,9298,1896,3996,4696,46898.100
27 feb 202497,3997,9096,4696,9296,921.602.800
26 feb 202498,4899,0697,7897,9797,971.036.600
23 feb 202498,4698,9798,3198,6698,66434.100
22 feb 202498,0798,7497,8998,1498,141.061.700
21 feb 202498,1298,1897,3597,6897,681.232.900
20 feb 202497,3098,6697,1398,0298,021.365.300
16 feb 202497,6898,7297,5897,8397,831.103.900
15 feb 202497,1698,5596,9297,9797,971.057.700
14 feb 202495,1996,7995,1996,7796,77581.700
13 feb 202496,7896,9793,9794,7094,701.260.700
12 feb 202497,4897,9497,0497,7697,761.673.600
09 feb 202496,8097,5096,5297,3497,341.163.500
08 feb 202496,9497,0395,6496,7696,761.208.500
07 feb 202497,0197,3196,4097,0397,03815.100
06 feb 202496,4897,1696,2696,9496,94371.800
05 feb 202497,0397,1996,0096,4496,442.146.000
02 feb 202497,6597,7996,7997,4497,44523.200
01 feb 202497,6198,2597,1598,2098,20900.500
31 ene 202499,2099,7897,2697,6197,61825.500
30 ene 202498,9699,4298,2799,2899,28727.300
29 ene 202498,6899,0197,9698,9998,99488.300
26 ene 202498,2499,0198,2198,8598,85481.800
25 ene 202498,2798,4297,4498,2198,217.576.900
24 ene 202498,8999,2597,6097,8397,832.970.300
23 ene 202498,9599,5198,8199,2799,272.198.100
22 ene 202499,6299,8598,5898,9598,952.630.300
19 ene 202498,4899,8297,6599,6299,62691.200
18 ene 202498,1098,5297,7598,1798,17555.900
17 ene 202497,5197,9696,6997,4897,48585.000
16 ene 202497,8198,4097,4398,3598,35703.100
12 ene 2024100,07100,4098,5598,5698,56705.700
11 ene 2024100,24100,6298,8199,5599,55841.000
10 ene 2024101,03101,31100,01100,65100,651.410.800
09 ene 2024100,52101,33100,09100,99100,991.757.200
08 ene 2024100,58101,40100,19101,31101,311.105.000
05 ene 2024100,26101,36100,03100,75100,751.213.200
04 ene 2024100,00101,0799,96100,17100,171.614.100
03 ene 2024100,00100,3099,36100,01100,01682.500
02 ene 2024100,05100,8099,86100,49100,49703.400
29 dic 2023101,19101,79100,97101,13101,13428.400
28 dic 2023101,43101,81101,11101,33101,33609.800
27 dic 2023101,44102,07101,32101,60101,60739.400
26 dic 2023100,98101,95100,91101,95101,95414.200
22 dic 2023100,63101,22100,46100,78100,78779.600
21 dic 202399,68100,5099,68100,18100,181.015.200
20 dic 202399,97100,8498,9798,9798,97971.900
19 dic 202399,31100,1999,23100,03100,031.194.400
18 dic 202398,7399,3698,4398,8698,861.299.800
15 dic 202397,8598,6197,5498,1698,161.802.300
14 dic 202395,9597,7995,8897,6197,611.416.100
13 dic 202392,7195,3491,9995,2995,291.077.700
12 dic 202392,4792,4791,7892,3592,35595.200
11 dic 202392,1192,5491,7792,4692,46514.600
08 dic 202391,5592,4791,4392,1892,18560.600
07 dic 202391,2491,5490,7191,4291,42609.800
06 dic 202391,7892,5591,0591,0991,09825.200
05 dic 202390,7491,7790,7491,2391,231.134.300
04 dic 202390,2691,2390,2191,0191,013.120.100
01 dic 202390,2791,2189,8591,0991,091.660.300
30 nov 202388,6090,5488,4990,4090,401.946.000
29 nov 202386,6287,7286,3687,3387,331.294.500
28 nov 202386,1086,5585,0286,4286,421.485.400
27 nov 202387,1587,1586,4886,7686,76730.600
24 nov 202386,9987,7486,6387,6387,63400.100
22 nov 202387,4287,4786,5386,8986,891.407.600
21 nov 202387,7888,3687,3187,4487,44946.800
20 nov 202387,7088,2587,3887,8387,83809.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...