Mercados españoles cerrados

Realty Income Corp (RY6.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
51,04+0,34 (+0,67%)
Al cierre: 08:00AM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202451,0451,0451,0451,0451,04-
02 may 202450,2150,7050,2150,7050,7081
30 abr 202450,4050,4050,4050,4050,40-
30 abr 20240.257 Dividendo
29 abr 202450,0950,0950,0950,0949,83-
26 abr 202450,0650,3050,0650,3050,045
25 abr 202449,9849,9849,9849,9849,72-
24 abr 202449,7949,7949,7949,7949,54-
23 abr 202449,9849,9849,9849,9849,72-
22 abr 202449,6349,6349,6349,6349,38-
19 abr 202448,8248,8248,8248,8248,57-
18 abr 202448,0048,0048,0048,0047,75-
17 abr 202447,7848,2947,7848,2948,0412
16 abr 202448,5448,5448,5448,5448,29-
15 abr 202449,2049,2048,6948,6948,4520
12 abr 202448,6748,6748,6748,6748,43-
11 abr 202448,4448,6048,4448,6048,352
10 abr 202450,0350,0348,5748,6848,4380
09 abr 202449,3149,9949,3149,9949,7340
08 abr 202448,9149,3448,9149,3449,09110
05 abr 202448,4948,4948,4948,4948,24-
04 abr 202448,5448,5448,5448,5448,30-
03 abr 202449,0049,0049,0049,0048,75-
02 abr 202450,0050,0050,0050,0049,74-
28 mar 202449,6149,6149,6149,6149,36-
28 mar 20240.257 Dividendo
27 mar 202448,4648,5948,4648,5948,09-
26 mar 202448,0048,0048,0048,0047,50-
25 mar 202448,1348,1348,1348,1347,63-
22 mar 202448,3448,3448,3448,3447,84-
21 mar 202447,8347,8347,0847,0846,5920
20 mar 202447,9347,9347,9347,9347,43-
19 mar 202447,9547,9547,9547,9547,45-
18 mar 202447,8648,3047,8648,3047,80400
15 mar 202447,4147,4147,4147,4146,92-
14 mar 202447,6947,6947,6947,6947,19-
13 mar 202448,5048,5047,9847,9847,48439
12 mar 202448,8048,8048,3148,3147,8131
11 mar 202448,5048,7748,5048,7748,2660
08 mar 202447,8047,8047,8047,8047,30-
07 mar 202447,7347,7347,7347,7347,23-
06 mar 202448,0148,0148,0148,0147,51-
05 mar 202448,5748,5748,5748,5748,07-
04 mar 202448,5048,5048,0248,0247,52241
01 mar 202448,1048,1048,1048,1047,60-
29 feb 202447,9048,3647,6748,3647,86100
29 feb 20240.2565 Dividendo
28 feb 202448,3048,3048,0448,0447,291
27 feb 202448,2448,2448,2448,2447,48-
26 feb 202449,0049,0049,0049,0048,23-
23 feb 202448,6848,9048,6848,9048,1311
22 feb 202448,5048,9048,5048,9048,13102
21 feb 202448,4248,4248,4248,4247,66-
20 feb 202448,5848,5848,5848,5847,82-
19 feb 202448,5148,9048,5148,9048,13100
16 feb 202448,6048,6048,6048,6047,84-
15 feb 202447,7748,5747,7748,5747,8172
14 feb 202448,0048,0048,0048,0047,25-
13 feb 202448,7848,7848,1348,1347,3860
12 feb 202448,7748,7748,7748,7748,01-
09 feb 202449,2249,2249,2249,2248,45-
08 feb 202449,3749,3749,3749,3748,60-
07 feb 202449,7849,7849,7849,7849,00-
06 feb 202448,8548,8548,8548,8548,08-
05 feb 202450,1050,1049,2049,2048,4310
02 feb 202450,6650,6650,6650,6649,87-
01 feb 202450,2651,0650,2651,0650,2629
31 ene 202450,8850,8850,8850,8850,08-
31 ene 20240.2565 Dividendo
30 ene 202450,9051,1250,7850,7849,73208
29 ene 202450,5850,5850,5050,5049,465
26 ene 202451,6051,6051,6051,6050,5325
25 ene 202450,5050,5050,5050,5049,46-
24 ene 202451,6651,6650,8650,8649,8115
23 ene 202450,8250,8250,8250,8249,77-
22 ene 202452,0052,0051,1451,1450,0859
19 ene 202451,4851,8851,4851,8850,811
18 ene 202452,8052,8052,8052,8051,71-
17 ene 202453,5853,5853,5853,5852,47-
16 ene 202453,5053,5053,5053,5052,40-
15 ene 202453,9253,9253,9253,9252,81-
12 ene 202453,9253,9253,9253,9252,81-
11 ene 202453,7054,5253,7053,7852,67400
10 ene 202454,1854,4454,1854,4453,321
09 ene 202454,2054,2054,2054,2053,08-
08 ene 202452,8053,3052,8053,1852,087
05 ene 202452,9052,9052,9052,9051,81-
04 ene 202452,6852,6852,6852,6851,59-
03 ene 202453,3453,3453,3453,3452,24-
02 ene 202452,4852,4852,4852,4851,4030
29 dic 202352,7852,7852,6052,6051,51-
29 dic 20230.2565 Dividendo
28 dic 202352,0652,0652,0652,0650,73-
27 dic 202352,1252,6852,0252,2650,93330
22 dic 202351,6851,6851,6851,6850,36-
21 dic 202351,9051,9051,9051,9050,58-
20 dic 202352,1452,4452,1452,4451,10718
19 dic 202351,6251,6251,6251,6250,31-
18 dic 202352,3453,0652,3453,0651,71300
15 dic 202352,5452,5452,5452,5451,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...