Mercados españoles cerrados

Realty Income Corporation (RY6.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
48,95+0,35 (+0,72%)
Al cierre: 06:08PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202449,1049,5848,7448,9548,95496
27 jun 202449,3049,6748,6048,6048,60939
26 jun 202449,3349,7449,1049,2849,28699
25 jun 202450,0050,3949,3349,3349,333964
24 jun 202449,7650,3449,5550,1650,16871
21 jun 202449,6049,8949,5049,6549,651460
20 jun 202449,4249,9049,3649,3649,362049
19 jun 202449,7549,7949,3149,4849,481285
18 jun 202449,9249,9249,4849,5349,531379
17 jun 202449,8050,3449,4449,6549,65758
14 jun 202449,4050,0649,4049,8549,851307
13 jun 202448,9049,7248,9049,7249,721379
12 jun 202448,5649,5848,5648,9548,952324
11 jun 202448,9049,1048,4948,8248,8212.007
10 jun 202449,5049,7849,0049,5149,511274
07 jun 202450,1050,2049,4149,5049,501798
06 jun 202449,6849,9049,4549,5449,541126
05 jun 202449,9150,7049,5649,7849,78658
04 jun 202448,8149,9048,7149,9049,90517
03 jun 202449,2049,4048,6348,8948,894928
03 jun 20240.2625 Dividendo
31 may 202447,9949,0147,7148,9948,731210
30 may 202447,6048,0347,1947,7247,461739
29 may 202447,8847,9947,1047,4947,232055
28 may 202448,7848,7847,6047,6047,342124
27 may 202448,3048,8448,2048,7748,518855
24 may 202448,6549,0148,1648,1647,901165
23 may 202449,6550,1648,5848,5848,321675
22 may 202450,6951,1950,0050,0049,731791
21 may 202450,5551,0050,5550,9050,631699
20 may 202451,0851,4050,5751,1850,91170
17 may 202450,6951,0050,6950,7350,46223
16 may 202450,7051,0050,7051,0050,73914
15 may 202451,0851,5050,5750,8050,53538
14 may 202450,8651,5750,6150,6450,37619
13 may 202451,3951,4551,0851,0850,81808
10 may 202450,5851,4350,5750,7750,50229
09 may 202450,8951,6350,4450,4450,17114
08 may 202451,1251,6050,8550,8550,58550
07 may 202451,4251,7750,8851,2350,96214
06 may 202451,6051,9151,4051,5451,26525
03 may 202451,0551,9951,0551,0950,82405
02 may 202450,5950,9450,1950,9350,66478
30 abr 202450,5950,7250,0450,1949,92857
30 abr 20240.257 Dividendo
29 abr 202450,3550,8950,3150,8650,33932
26 abr 202450,0450,5149,9950,1749,65212
25 abr 202450,2050,5249,5050,0349,51655
24 abr 202449,8350,3149,5850,2849,761341
23 abr 202450,5150,5149,8049,9249,40773
22 abr 202450,1250,1249,5049,9649,442505
19 abr 202448,7849,6748,6949,4748,96468
18 abr 202448,0048,7648,0048,7648,25556
17 abr 202447,7848,3147,7648,3147,801448
16 abr 202448,7448,8047,9548,0047,501594
15 abr 202448,8249,5048,5848,5848,071065
12 abr 202448,6949,5148,6848,9448,44363
11 abr 202448,4449,1048,2848,9948,49814
10 abr 202450,0150,2048,3048,7848,273825
09 abr 202449,8150,0949,3150,0949,572753
08 abr 202449,3349,4748,7749,4048,891092
05 abr 202448,5149,1948,3048,7448,23685
04 abr 202448,5349,2648,5348,5548,05526
03 abr 202449,4949,5648,6548,7648,25864
02 abr 202450,4050,4048,9648,9648,452689
28 mar 202450,1250,2249,3850,1049,581464
28 mar 20240.257 Dividendo
27 mar 202448,9849,5248,4749,4748,70769
26 mar 202448,0048,8748,0048,5247,771016
25 mar 202448,1248,5448,1048,2247,47727
22 mar 202448,8448,9848,3748,3747,62675
21 mar 202447,8248,5247,8148,2547,50331
20 mar 202448,3348,4847,8648,0847,33530
19 mar 202448,4648,4647,6948,1547,401501
18 mar 202448,2048,4247,8648,1347,38799
15 mar 202447,4148,0847,4147,8447,10567
14 mar 202447,6948,4547,2747,3646,624527
13 mar 202448,4348,6647,8047,8247,08760
12 mar 202448,8048,8548,0648,5147,76884
11 mar 202448,7449,0448,5048,8748,111491
08 mar 202447,8848,4847,8848,4847,73910
07 mar 202448,2548,5747,7847,7947,05229
06 mar 202448,5148,6947,7047,7046,961012
05 mar 202448,7948,8048,2648,5047,75297
04 mar 202448,5448,7147,9048,7147,951978
01 mar 202448,1048,6547,5047,8547,111615
29 feb 202448,4348,8247,9148,0947,341830
29 feb 20240.2565 Dividendo
28 feb 202448,3048,6047,9047,9046,901221
27 feb 202448,2248,9048,2048,2047,201018
26 feb 202449,3049,3148,1848,1847,181438
23 feb 202448,6849,4048,6248,8747,851318
22 feb 202449,0149,2648,6248,7447,731243
21 feb 202448,4149,4747,9948,6347,62767
20 feb 202448,5849,3248,3148,4347,421402
19 feb 202448,5149,5248,5149,5248,491276
16 feb 202448,2348,8148,0148,8047,79946
15 feb 202447,7948,5247,7648,1247,121183
14 feb 202447,9848,9947,7347,8146,821955
13 feb 202448,7849,5547,9248,3347,321166
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...