Renta 4 Banco, S.A. (R4.MC)
MCE - MCE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 40 |
| 03 jul 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 5,222 |
| 02 jul 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 894 |
| 01 jul 2024 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | 35 |
| 28 jun 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 2,123 |
| 27 jun 2024 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | 205 |
| 26 jun 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 812 |
| 25 jun 2024 | 10.50 | 10.80 | 10.50 | 10.60 | 10.60 | 1,316 |
| 24 jun 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 32 |
| 21 jun 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 4,557 |
| 20 jun 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 324 |
| 19 jun 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 784 |
| 18 jun 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 90,454 |
| 17 jun 2024 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 437 |
| 14 jun 2024 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 1,411 |
| 13 jun 2024 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 1,711 |
| 12 jun 2024 | 10.70 | 11.00 | 10.70 | 10.90 | 10.90 | 1,004 |
| 11 jun 2024 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 1,971 |
| 10 jun 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 5,581 |
| 07 jun 2024 | 10.30 | 10.70 | 10.30 | 10.30 | 10.30 | 1,216 |
| 06 jun 2024 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 96,342 |
| 05 jun 2024 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 799,083 |
| 04 jun 2024 | 10.20 | 10.50 | 10.20 | 10.40 | 10.40 | 646 |
| 03 jun 2024 | 10.40 | 10.50 | 10.20 | 10.40 | 10.40 | 3,667 |
| 31 may 2024 | 10.20 | 10.20 | 10.20 | 10.40 | 10.40 | 4 |
| 30 may 2024 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | 28,618 |
| 29 may 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | 633 |
| 28 may 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 208 |
| 27 may 2024 | 10.20 | 10.50 | 10.20 | 10.30 | 10.30 | 760 |
| 24 may 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 28 |
| 23 may 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 2,405 |
| 22 may 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 687 |
| 21 may 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 7,520 |
| 20 may 2024 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 1,043 |
| 17 may 2024 | 10.30 | 10.50 | 10.20 | 10.30 | 10.30 | 54,010 |
| 16 may 2024 | 10.20 | 10.20 | 10.20 | 10.30 | 10.30 | 41 |
| 15 may 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 176 |
| 14 may 2024 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | 1,349 |
| 13 may 2024 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | 397 |
| 10 may 2024 | 10.40 | 10.40 | 10.10 | 10.30 | 10.30 | 1,689 |
| 09 may 2024 | 10.10 | 10.40 | 10.10 | 10.30 | 10.30 | 49 |
| 08 may 2024 | 10.10 | 10.40 | 10.10 | 10.30 | 10.30 | 491 |
| 07 may 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 2,031 |
| 06 may 2024 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 2,628 |
| 03 may 2024 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | 697 |
| 02 may 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 98 |
| 30 abr 2024 | 10.10 | 10.10 | 10.10 | 10.20 | 10.20 | 10 |
| 29 abr 2024 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | 2,270 |
| 26 abr 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 948 |
| 25 abr 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | 552 |
| 24 abr 2024 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 10,686 |
| 23 abr 2024 | 10.10 | 10.10 | 10.10 | 10.20 | 10.20 | 233 |
| 22 abr 2024 | 10.10 | 10.10 | 10.10 | 10.20 | 10.20 | 24 |
| 19 abr 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 1,000 |
| 18 abr 2024 | 10.10 | 10.10 | 10.10 | 10.20 | 10.20 | 10 |
| 17 abr 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 2,774 |
| 16 abr 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 11,530 |
| 15 abr 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 2,601 |
| 12 abr 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 260 |
| 11 abr 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 1,026 |
| 10 abr 2024 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 248 |
| 10 abr 2024 | 0.12 Dividendo | |||||
| 09 abr 2024 | 10.40 | 10.40 | 10.10 | 10.30 | 10.18 | 5,316 |
| 08 abr 2024 | 10.10 | 10.40 | 10.10 | 10.30 | 10.18 | 1,445 |
| 05 abr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.18 | - |
| 04 abr 2024 | 10.50 | 10.50 | 10.20 | 10.30 | 10.18 | 2,694 |
| 03 abr 2024 | 10.20 | 10.50 | 10.20 | 10.50 | 10.38 | 140 |
| 02 abr 2024 | 10.10 | 10.50 | 10.10 | 10.50 | 10.38 | 3,036 |
| 28 mar 2024 | 10.40 | 10.50 | 10.10 | 10.50 | 10.38 | 2,310 |
| 27 mar 2024 | 10.10 | 10.50 | 10.10 | 10.50 | 10.38 | 5,296 |
| 26 mar 2024 | 10.30 | 10.30 | 10.20 | 10.30 | 10.18 | 37 |
| 25 mar 2024 | 10.10 | 10.30 | 10.10 | 10.30 | 10.18 | 19,329 |
| 22 mar 2024 | 9.90 | 10.20 | 9.90 | 10.20 | 10.08 | 32,495 |
| 21 mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | 685 |
| 20 mar 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 9.98 | 172 |
| 19 mar 2024 | 10.00 | 10.00 | 10.00 | 10.10 | 9.98 | 69 |
| 18 mar 2024 | 10.10 | 10.10 | 10.00 | 10.10 | 9.98 | 210 |
| 15 mar 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 9.98 | 1,958 |
| 14 mar 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 9.88 | 4,961 |
| 13 mar 2024 | 10.00 | 10.20 | 10.00 | 10.10 | 9.98 | 4,678 |
| 12 mar 2024 | 10.20 | 10.20 | 10.00 | 10.10 | 9.98 | 1,869 |
| 11 mar 2024 | 10.30 | 10.30 | 10.00 | 10.10 | 9.98 | 82 |
| 08 mar 2024 | 10.30 | 10.30 | 10.10 | 10.10 | 9.98 | 39 |
| 07 mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.98 | 1,198 |
| 06 mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.98 | 783 |
| 05 mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.98 | 1,286 |
| 04 mar 2024 | 10.10 | 10.30 | 10.10 | 10.20 | 10.08 | 488 |
| 01 mar 2024 | 10.00 | 10.30 | 10.00 | 10.20 | 10.08 | 3,243 |
| 29 feb 2024 | 10.00 | 10.30 | 10.00 | 10.20 | 10.08 | 3,873 |
| 28 feb 2024 | 10.00 | 10.20 | 10.00 | 10.10 | 9.98 | 11,510 |
| 27 feb 2024 | 10.10 | 10.10 | 10.00 | 10.00 | 9.88 | 1,828 |
| 26 feb 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 9.98 | 533 |
| 23 feb 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 9.98 | 1,667 |
| 22 feb 2024 | 10.10 | 10.20 | 10.00 | 10.20 | 10.08 | 8,601 |
| 21 feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.08 | - |
| 20 feb 2024 | 10.30 | 10.30 | 10.10 | 10.20 | 10.08 | 2,184 |
| 19 feb 2024 | 10.30 | 10.30 | 10.10 | 10.20 | 10.08 | 1,471 |
| 16 feb 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 9.98 | 2,576 |
| 15 feb 2024 | 10.10 | 10.30 | 10.10 | 10.30 | 10.18 | 1,957 |
| 14 feb 2024 | 10.30 | 10.30 | 10.10 | 10.30 | 10.18 | 6,355 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.