Mercados españoles cerrados

Realty Income Corp (RY6.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
48,73+0,05 (+0,10%)
Al cierre: 08:21PM CEST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 202448,8548,9248,6748,7348,7340
03 jul 202448,9948,9948,5648,6848,6840
02 jul 202448,7548,9748,7448,8048,80-
01 jul 202449,1049,1548,3848,7648,76100
01 jul 20240.263 Dividendo
28 jun 202449,0549,3548,7948,7948,53-
27 jun 202449,3149,5648,5648,5648,2925
26 jun 202449,5349,6349,1349,1348,87-
25 jun 202449,9950,1949,3649,4249,162
24 jun 202449,7550,2649,6550,0249,75-
21 jun 202449,5749,7149,4749,5649,29-
20 jun 202449,7249,7249,2249,4749,20-
19 jun 202449,6049,6049,2949,4749,21-
18 jun 202449,6049,7649,3449,4449,17-
17 jun 202450,0750,1049,4149,7249,45-
14 jun 202449,5849,9749,5049,8349,57-
13 jun 202448,8849,6248,8549,5349,26-
12 jun 202448,8249,3148,8248,9848,72-
11 jun 202449,0549,2048,6548,6548,38-
10 jun 202449,6049,6049,0849,4349,1667
07 jun 202449,8049,9249,2249,4849,21-
06 jun 202449,3149,8349,2649,7149,4419
05 jun 202450,1150,1349,5249,7349,46-
04 jun 202448,9750,1448,7650,1049,8310
03 jun 202449,1549,1848,4448,8148,55600
03 jun 20240.2625 Dividendo
31 may 202447,8448,6647,8148,6648,14-
30 may 202447,3448,0147,3147,7047,19-
29 may 202447,6547,7747,1347,1746,6650
28 may 202448,2048,7347,6747,6747,16232
27 may 202448,2848,8048,2848,6948,17110
24 may 202448,6548,7548,0848,0847,56-
23 may 202449,9050,0148,8048,8048,28110
22 may 202450,8650,9050,0750,0749,53-
21 may 202450,8051,0750,7050,8350,2850
20 may 202450,8451,0650,7150,7750,22-
17 may 202450,8451,0550,7050,7250,17-
16 may 202450,8250,9350,6350,8950,34-
15 may 202450,5851,1050,5850,7750,222
14 may 202451,0551,1350,5150,5149,97-
13 may 202451,3351,3350,8950,8950,34-
10 may 202450,8351,0950,7851,0250,47-
09 may 202450,9451,1950,5350,5349,99-
08 may 202451,1251,3750,8050,9850,4312
07 may 202451,3551,5651,0051,1650,61-
06 may 202451,4751,5751,2451,3950,8412
03 may 202451,3651,4750,9151,2350,68-
02 may 202450,5150,8250,5150,8250,27-
30 abr 202450,4950,5750,2750,4849,94-
30 abr 20240.257 Dividendo
29 abr 202450,1850,9350,1850,7949,99-
26 abr 202450,1350,5250,1150,2749,48-
25 abr 202449,8850,1049,4150,0849,29-
24 abr 202449,9650,1749,6850,1349,34-
23 abr 202450,0550,1349,7249,8449,05-
22 abr 202449,8950,0649,5650,0649,27-
19 abr 202448,7349,7448,6249,6448,86-
18 abr 202448,1248,5848,0648,5847,8150
17 abr 202448,0548,2247,7248,2047,44-
16 abr 202448,6548,6547,9948,2947,53-
15 abr 202448,9749,1048,6148,6347,86-
12 abr 202448,8549,0548,8248,8848,10-
11 abr 202448,5649,1548,5349,0148,24-
10 abr 202449,8850,2048,1948,3747,6050
09 abr 202449,3149,9649,3049,8649,07-
08 abr 202448,9549,3348,8749,3348,55-
05 abr 202448,6248,8648,1648,8648,09-
04 abr 202448,7249,1648,5648,5647,80-
03 abr 202449,1049,2248,6348,6747,912
02 abr 202450,1150,1148,9749,0848,3020
28 mar 202449,5450,1049,5050,0449,2525
28 mar 20240.257 Dividendo
27 mar 202448,7849,4948,6349,4848,45135
26 mar 202448,3148,6448,2548,6447,62-
25 mar 202448,5048,5048,0048,1947,1825
22 mar 202448,4948,7148,2248,2347,22-
21 mar 202448,1648,4448,1048,3147,3061
20 mar 202447,9548,3147,7748,0747,0730
19 mar 202448,0748,2047,7748,0147,01-
18 mar 202448,1748,2347,8448,0847,08-
15 mar 202447,6647,9547,4547,7346,7351
14 mar 202447,8748,0747,0747,1246,14-
13 mar 202448,4448,5947,7247,7246,7230
12 mar 202448,7548,9248,1748,4247,41-
11 mar 202448,4848,8548,4248,7447,72-
08 mar 202448,0048,4047,8348,3647,35-
07 mar 202447,8448,1447,5947,6046,612
06 mar 202448,1848,2947,6447,7746,77-
05 mar 202448,6248,6248,0848,0847,08-
04 mar 202448,2648,5647,8948,5447,53-
01 mar 202448,3948,4447,3748,0447,0440
29 feb 202448,0248,2647,7548,2147,20-
29 feb 20240.2565 Dividendo
28 feb 202448,3348,4947,8747,8746,62141
27 feb 202448,2548,6948,1248,2847,02-
26 feb 202448,9749,0448,1548,4247,16-
23 feb 202448,8749,2848,5648,9847,70435
22 feb 202448,7648,9648,5848,8347,55-
21 feb 202448,5549,1748,0848,6047,33-
20 feb 202449,0849,1548,3048,5647,295
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...