Mercados españoles cerrados en 4 hrs 16 min

Realty Income Corp (RY6.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
51,34+0,09 (+0,18%)
A partir del 09:10AM CEST. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202451,3851,3851,3451,3451,346
06 may 202451,3451,5751,2551,2551,25400
03 may 202451,2851,2851,0251,0251,02-
02 may 202450,3050,7250,3050,6850,68300
30 abr 202450,3350,5050,2550,2550,25170
30 abr 20240.257 Dividendo
29 abr 202450,4950,8650,0950,5850,3220
26 abr 202450,0450,4850,0450,1749,9241
25 abr 202449,7649,9449,5849,9449,68-
24 abr 202449,8850,1649,8049,8849,63225
23 abr 202449,9450,0049,7449,7449,48110
22 abr 202449,7249,8049,7149,7149,45-
19 abr 202448,6049,5448,6049,5449,29-
18 abr 202448,0548,3548,0548,3548,10-
17 abr 202447,9548,0647,9248,0647,82-
16 abr 202448,5048,5047,9948,3048,05-
15 abr 202449,0049,0048,5848,5848,3340
12 abr 202448,7648,9448,6948,6948,44100
11 abr 202448,5049,0448,5049,0448,80-
10 abr 202449,5549,7448,1248,1247,88-
09 abr 202449,2349,6749,2349,6749,42169
08 abr 202448,7549,1948,7549,1948,94-
05 abr 202448,5148,7348,2648,6748,4313
04 abr 202448,6049,0048,6048,8048,55200
03 abr 202448,9849,0648,5848,5848,34-
02 abr 202450,2350,2348,9248,9248,67140
28 mar 202449,4550,0249,4549,7949,54-
28 mar 20240.257 Dividendo
27 mar 202448,7049,5548,6649,3448,8346
26 mar 202448,2548,4948,1148,4747,9728
25 mar 202448,2148,2948,0548,2847,78-
22 mar 202448,5448,5448,1448,4247,9230
21 mar 202448,1048,3948,1048,1047,6110
20 mar 202447,9048,2647,7347,7347,246
19 mar 202448,0048,0747,7647,7647,2720
18 mar 202448,1548,1947,8747,8947,4070
15 mar 202447,5747,7547,3847,3846,8915
14 mar 202447,8047,9047,1147,1146,6325
13 mar 202448,3848,4447,8747,8747,38-
12 mar 202448,6548,8048,2648,2647,76306
11 mar 202448,4548,9048,4548,5248,0239
08 mar 202447,8948,2247,8948,2247,73-
07 mar 202447,7847,8947,6647,6647,17-
06 mar 202448,1148,2047,6747,6747,18-
05 mar 202448,7948,7948,2348,2647,766
04 mar 202448,3048,3047,9848,1747,6819
01 mar 202448,2748,2747,3647,4746,9840
29 feb 202447,7548,1947,7548,0947,60115
29 feb 20240.2565 Dividendo
28 feb 202448,2648,3548,0048,0047,25190
27 feb 202448,2248,7848,1748,1747,42298
26 feb 202448,9449,0048,0548,0547,30-
23 feb 202448,7449,0648,7449,0648,30-
22 feb 202448,6748,8048,6148,6147,8550
21 feb 202448,4648,6048,4048,6047,84-
20 feb 202449,0049,0048,2548,4447,6910
19 feb 202448,6049,0948,6049,0948,33-
16 feb 202448,3048,5847,9548,5847,826
15 feb 202448,1048,4448,0048,4247,6710
14 feb 202448,1048,1447,7747,7747,03-
13 feb 202448,9049,0847,8848,0047,25100
12 feb 202448,8849,1048,8148,8148,05-
09 feb 202449,3349,3348,6348,6347,87210
08 feb 202449,5049,5149,2949,2948,52-
07 feb 202450,0050,0049,5549,5548,78-
06 feb 202449,0149,7749,0149,7749,00-
05 feb 202450,0650,3448,9748,9748,21499
02 feb 202450,6250,8649,8049,8749,09110
01 feb 202450,3050,3850,0050,2449,46-
31 ene 202450,9051,0050,4850,4849,6936
31 ene 20240.2565 Dividendo
30 ene 202450,7251,0450,2850,9049,8626
29 ene 202450,7850,8650,5850,8649,82200
26 ene 202450,9051,0050,7250,7249,68-
25 ene 202450,6051,1250,6050,6649,62-
24 ene 202451,5051,7250,7850,7849,7440
23 ene 202451,1651,2851,0051,1250,077
22 ene 202451,8652,5250,8250,8249,78-
19 ene 202451,5051,9451,5051,7650,7034
18 ene 202452,4852,7051,3651,3650,319
17 ene 202453,4453,4452,1252,1251,05-
16 ene 202453,5053,6853,5053,6852,58-
15 ene 202453,8453,8453,7253,7252,62-
12 ene 202453,8053,8053,5053,5052,40-
11 ene 202453,8853,8853,6853,6852,58-
10 ene 202454,0054,4054,0054,2653,15-
09 ene 202454,1054,2854,0654,2853,17-
08 ene 202452,8053,6452,8053,6452,54-
05 ene 202452,7052,8852,4252,4251,34-
04 ene 202452,8452,8452,5452,5451,46150
03 ene 202453,4053,4252,7253,3652,2735
02 ene 202452,3853,1052,2053,1052,015
29 dic 202352,8052,8452,7252,8451,76-
29 dic 20230.2565 Dividendo
28 dic 202352,0652,4652,0652,4651,13-
27 dic 202352,4852,4852,0052,0050,6860
22 dic 202351,5452,0851,5451,8650,5540
21 dic 202352,0052,1851,5251,5250,2296
20 dic 202352,0052,4252,0052,4251,09-
19 dic 202351,6652,0251,6652,0250,70200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...