Mercados españoles abiertos en 7 hrs 36 min

Royal Bank of Canada (RY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
83,46+0,06 (+0,07%)
Al cierre: 4:00PM EST

83,46 0,00 (0,00 %)
Después del cierre: 5:57PM EST

Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene. 202183,5083,6783,0483,4683,46549.402
25 ene. 202183,5583,8882,6683,4083,402.363.600
22 ene. 202184,6284,8984,1284,3084,303.040.000
21 ene. 202185,5885,9685,0885,3385,332.081.300
20 ene. 202184,9685,4584,6885,4485,44607.000
19 ene. 202185,2585,4284,5984,6784,672.029.100
15 ene. 202184,8885,2184,2985,0685,06700.300
14 ene. 202185,5586,1484,9785,5885,58569.700
13 ene. 202184,9385,7284,9285,4485,44751.200
12 ene. 202184,4885,4784,4885,3185,31551.000
11 ene. 202184,1984,8284,0484,4084,40540.700
08 ene. 202185,4685,7384,3484,9684,96635.100
07 ene. 202184,6085,2884,3385,2085,20900.900
06 ene. 202183,3084,5983,0184,3584,35907.700
05 ene. 202181,9283,2981,9183,1083,10744.600
04 ene. 202182,6282,6881,3581,8781,87734.300
31 dic. 202082,2582,7681,8982,0682,06673.500
30 dic. 202082,5582,6582,0682,1282,12380.100
29 dic. 202082,3782,5581,6782,0582,05479.600
28 dic. 202082,2783,0681,7281,8181,81279.700
24 dic. 202081,9181,9481,3481,8781,87196.400
23 dic. 202080,7281,6280,5381,4981,49565.700
22 dic. 202080,7380,7579,8280,1380,13542.500
21 dic. 202080,4781,0379,8480,7480,74650.500
18 dic. 202081,9782,2781,1681,3681,36565.500
17 dic. 202082,3882,7381,7382,0782,07406.300
16 dic. 202082,1482,3681,4282,1282,12607.300
15 dic. 202082,8283,0182,1082,2582,25592.000
14 dic. 202083,9384,0082,0982,1782,17530.100
11 dic. 202082,9083,4482,6383,3183,31412.800
10 dic. 202082,9384,0082,7483,5883,58539.400
09 dic. 202082,9283,3882,5982,9082,90605.700
08 dic. 202082,3382,9482,3282,5782,57453.900
07 dic. 202082,0282,7981,7782,5682,56519.900
04 dic. 202082,6482,6482,0182,3082,30666.400
03 dic. 202082,5083,0382,0882,2182,21604.600
02 dic. 202082,7482,9181,5882,1882,18798.900
01 dic. 202083,1883,4082,6482,6682,66661.800
30 nov. 202082,7783,2381,9681,9881,98731.700
27 nov. 202082,9283,5482,8783,2183,21270.200
25 nov. 202082,4383,2181,9382,9282,92636.600
24 nov. 202081,6282,8881,4282,8582,85818.200
23 nov. 202079,9880,7879,9380,7280,72638.900
20 nov. 202079,7080,0079,4079,7479,74580.200
19 nov. 202079,3679,7278,7879,6979,69505.600
18 nov. 202079,1980,0078,9279,5779,57668.700
17 nov. 202077,0979,2377,0978,9678,96657.900
16 nov. 202077,5577,7377,0477,6977,69512.000
13 nov. 202076,5676,9076,3376,4476,44970.400
12 nov. 202076,2176,4275,5776,3776,371.058.600
11 nov. 202076,5877,0576,3976,7076,70682.300
10 nov. 202075,2576,5075,2176,1676,16836.900
09 nov. 202076,4477,4474,9675,0675,061.116.900
06 nov. 202074,2074,4873,7874,1974,19388.700
05 nov. 202074,2374,6773,6573,8073,80576.600
04 nov. 202071,7873,8271,2373,3573,35559.700
03 nov. 202071,5772,4771,4172,1972,19740.400
02 nov. 202070,4970,7069,8270,5670,56549.500
30 oct. 202069,5670,0069,1169,9969,99811.600
29 oct. 202068,3570,1067,7869,7569,75896.600
28 oct. 202069,2869,5768,4268,4868,48705.500
27 oct. 202071,6071,6070,2970,5070,50668.500
26 oct. 202072,5872,6371,2271,6071,60647.800
23 oct. 202073,7873,8873,1373,3073,302.468.000
23 oct. 20200.822 Dividendo
22 oct. 202073,5074,3173,4374,1073,281.414.300
21 oct. 202073,0173,7172,7973,5772,751.339.400
20 oct. 202073,0673,5372,8073,0572,241.033.000
19 oct. 202074,0874,2072,8172,9772,161.627.400
16 oct. 202073,5373,8973,3273,7072,88835.900
15 oct. 202072,8573,7772,6973,4772,65873.200
14 oct. 202074,0074,2773,7573,8273,001.383.500
13 oct. 202074,4874,4873,4674,0373,21756.600
12 oct. 202074,4474,9174,1574,6773,84425.300
09 oct. 202074,4074,5173,7474,1673,34783.200
08 oct. 202073,9274,2873,7274,0273,201.078.100
07 oct. 202073,0473,7772,8173,5772,751.868.600
06 oct. 202072,4672,9771,7971,8771,07464.600
05 oct. 202071,4172,2071,0072,0071,20427.200
02 oct. 202069,6071,0969,4870,7669,98644.600
01 oct. 202070,5870,5869,6470,4169,63495.400
30 sept. 202070,3870,7569,9770,1469,36808.700
29 sept. 202071,2071,3169,8870,1269,34618.200
28 sept. 202071,4471,8171,3071,4570,66738.100
25 sept. 202069,9470,6469,6770,6269,84529.300
24 sept. 202069,7571,0469,4770,6069,82695.000
23 sept. 202071,3971,5669,9370,0069,22654.600
22 sept. 202071,0071,5970,4370,8670,07434.700
21 sept. 202071,2171,2769,9770,8770,08595.200
18 sept. 202073,1373,2072,3272,3471,54456.100
17 sept. 202072,7373,5672,4773,2872,47407.000
16 sept. 202074,3374,6973,3373,4072,59509.100
15 sept. 202074,5274,7074,1874,4173,58474.600
14 sept. 202074,1074,3973,8574,2373,41492.300
11 sept. 202073,2574,0373,1273,7272,90555.000
10 sept. 202074,3674,3772,8573,0372,22510.000
09 sept. 202073,2474,3173,2174,0373,21711.900
08 sept. 202073,2873,3572,6072,7671,95810.900
04 sept. 202075,2175,4973,7274,2273,40844.500
03 sept. 202076,0076,1074,2974,5273,69706.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...