U.S. markets open in 6 hours 30 minutes
F S&P 500
5,544.75 +7.75 (+0.14%) F Dow Jones
39,533.00 +7.00 (+0.02%) F Nasdaq
20,017.50 +45.25 (+0.23%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.36 +0.53 (+0.66%) Oro
2,327.10 -3.70 (-0.16%)
Realia Business, S.A. (RLIA.MC)
MCE - MCE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 05:35PM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0.0000 | 0.0000 | 0.0000 | 0.9780 | 0.9780 | 25 |
| 24 jun 2024 | 0.9420 | 1.0000 | 0.9420 | 0.9700 | 0.9700 | 3,647 |
| 21 jun 2024 | 1.0000 | 1.0050 | 0.9900 | 0.9960 | 0.9960 | 14,109 |
| 20 jun 2024 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 7,438 |
| 19 jun 2024 | 0.9700 | 0.9860 | 0.9700 | 0.9700 | 0.9700 | 16,182 |
| 18 jun 2024 | 0.9700 | 1.0000 | 0.9240 | 0.9600 | 0.9600 | 23,578 |
| 17 jun 2024 | 1.0150 | 1.0150 | 0.9700 | 0.9700 | 0.9700 | 7,320 |
| 14 jun 2024 | 0.9860 | 0.9860 | 0.9760 | 0.9760 | 0.9760 | 25,431 |
| 13 jun 2024 | 0.9860 | 1.0100 | 0.9860 | 0.9860 | 0.9860 | 3,174 |
| 12 jun 2024 | 0.9860 | 0.9880 | 0.9860 | 0.9860 | 0.9860 | 5,049 |
| 11 jun 2024 | 0.9860 | 0.9900 | 0.9860 | 0.9900 | 0.9900 | 1,882 |
| 10 jun 2024 | 1.0100 | 1.0100 | 0.9940 | 0.9960 | 0.9960 | 7,984 |
| 07 jun 2024 | 0.9880 | 1.0100 | 0.9880 | 0.9900 | 0.9900 | 5,453 |
| 06 jun 2024 | 0.9860 | 1.0150 | 0.9860 | 1.0000 | 1.0000 | 14,519 |
| 05 jun 2024 | 0.9840 | 1.0100 | 0.9840 | 0.9880 | 0.9880 | 7,207 |
| 04 jun 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9980 | 0.9980 | 51,619 |
| 03 jun 2024 | 1.0250 | 1.0250 | 0.9980 | 1.0000 | 1.0000 | 29,972 |
| 31 may 2024 | 0.9960 | 1.0150 | 0.9940 | 1.0150 | 1.0150 | 17,631 |
| 30 may 2024 | 1.0150 | 1.0250 | 0.9940 | 0.9980 | 0.9980 | 30,951 |
| 29 may 2024 | 1.0200 | 1.0200 | 0.9900 | 0.9960 | 0.9960 | 1,646 |
| 28 may 2024 | 1.0200 | 1.0250 | 1.0000 | 1.0050 | 1.0050 | 39,856 |
| 27 may 2024 | 1.0250 | 1.0250 | 1.0050 | 1.0100 | 1.0100 | 14,080 |
| 24 may 2024 | 1.0250 | 1.0250 | 0.9900 | 1.0050 | 1.0050 | 13,464 |
| 23 may 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 52,777 |
| 22 may 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 9,832 |
| 21 may 2024 | 1.0350 | 1.0350 | 1.0100 | 1.0200 | 1.0200 | 2,582 |
| 20 may 2024 | 1.0300 | 1.0350 | 1.0050 | 1.0350 | 1.0350 | 10,660 |
| 17 may 2024 | 1.0050 | 1.0400 | 1.0050 | 1.0300 | 1.0300 | 61,184 |
| 16 may 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 13,245 |
| 15 may 2024 | 1.0050 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 21,404 |
| 14 may 2024 | 1.0100 | 1.0300 | 1.0050 | 1.0050 | 1.0050 | 32,149 |
| 13 may 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 13,624 |
| 10 may 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 39,454 |
| 09 may 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 6,893 |
| 08 may 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 5,693 |
| 07 may 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 4,362 |
| 06 may 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 6,866 |
| 03 may 2024 | 1.0300 | 1.0350 | 1.0200 | 1.0200 | 1.0200 | 6,266 |
| 02 may 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 885 |
| 30 abr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 30,990 |
| 29 abr 2024 | 1.0250 | 1.0250 | 1.0200 | 1.0200 | 1.0200 | 37,844 |
| 26 abr 2024 | 1.0200 | 1.0350 | 1.0200 | 1.0250 | 1.0250 | 16,781 |
| 25 abr 2024 | 1.0200 | 1.0250 | 1.0200 | 1.0250 | 1.0250 | 11,166 |
| 24 abr 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 45,357 |
| 23 abr 2024 | 1.0250 | 1.0300 | 1.0250 | 1.0250 | 1.0250 | 15,654 |
| 22 abr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 5,608 |
| 19 abr 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 15,178 |
| 18 abr 2024 | 1.0250 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 41,960 |
| 17 abr 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0250 | 1.0250 | 20,109 |
| 16 abr 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 54,565 |
| 15 abr 2024 | 1.0250 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 31,460 |
| 12 abr 2024 | 1.0250 | 1.0350 | 1.0250 | 1.0300 | 1.0300 | 6,611 |
| 11 abr 2024 | 1.0350 | 1.0350 | 1.0300 | 1.0350 | 1.0350 | 6,798 |
| 10 abr 2024 | 1.0350 | 1.0400 | 1.0300 | 1.0350 | 1.0350 | 14,107 |
| 09 abr 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 756 |
| 08 abr 2024 | 1.0250 | 1.0550 | 1.0250 | 1.0500 | 1.0500 | 8,727 |
| 05 abr 2024 | 1.0250 | 1.0400 | 1.0250 | 1.0400 | 1.0400 | 45,246 |
| 04 abr 2024 | 1.0250 | 1.0400 | 1.0250 | 1.0400 | 1.0400 | 3,942 |
| 03 abr 2024 | 1.0200 | 1.0450 | 1.0200 | 1.0200 | 1.0200 | 613 |
| 02 abr 2024 | 1.0200 | 1.0350 | 1.0200 | 1.0350 | 1.0350 | 6,983 |
| 28 mar 2024 | 1.0250 | 1.0400 | 1.0200 | 1.0200 | 1.0200 | 29,924 |
| 27 mar 2024 | 1.0300 | 1.0400 | 1.0250 | 1.0300 | 1.0300 | 17,318 |
| 26 mar 2024 | 1.0300 | 1.0450 | 1.0300 | 1.0300 | 1.0300 | 7,308 |
| 25 mar 2024 | 1.0350 | 1.0550 | 1.0350 | 1.0350 | 1.0350 | 27,647 |
| 22 mar 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 18,830 |
| 21 mar 2024 | 1.0350 | 1.0600 | 1.0350 | 1.0400 | 1.0400 | 19,776 |
| 20 mar 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 27,013 |
| 19 mar 2024 | 1.0150 | 1.0550 | 1.0150 | 1.0550 | 1.0550 | 125,254,025 |
| 18 mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 3,476 |
| 15 mar 2024 | 1.0450 | 1.0450 | 1.0100 | 1.0150 | 1.0150 | 35,883 |
| 14 mar 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0150 | 1.0150 | 15,652 |
| 13 mar 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 4,228 |
| 12 mar 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 1,496 |
| 11 mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 18,717 |
| 08 mar 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 4,199 |
| 07 mar 2024 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 13,520 |
| 06 mar 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 2,820 |
| 05 mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,304 |
| 04 mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 12,079 |
| 01 mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 2,279 |
| 29 feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 2,843 |
| 28 feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 157,616 |
| 27 feb 2024 | 1.0300 | 1.0350 | 1.0300 | 1.0350 | 1.0350 | 13,741 |
| 26 feb 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 37,528 |
| 23 feb 2024 | 1.0350 | 1.0350 | 1.0300 | 1.0300 | 1.0300 | 2,008 |
| 22 feb 2024 | 1.0300 | 1.0350 | 1.0300 | 1.0300 | 1.0300 | 18,805 |
| 21 feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 5,871 |
| 20 feb 2024 | 1.0300 | 1.0550 | 1.0300 | 1.0300 | 1.0300 | 28,545 |
| 19 feb 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 12,064 |
| 16 feb 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 13,937 |
| 15 feb 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 27,222 |
| 14 feb 2024 | 1.0650 | 1.0650 | 1.0300 | 1.0300 | 1.0300 | 64,247 |
| 13 feb 2024 | 1.0350 | 1.0350 | 1.0300 | 1.0300 | 1.0300 | 4,731 |
| 12 feb 2024 | 1.0350 | 1.0600 | 1.0300 | 1.0350 | 1.0350 | 5,513 |
| 09 feb 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 2,764 |
| 08 feb 2024 | 1.0750 | 1.0750 | 1.0350 | 1.0350 | 1.0350 | 8,016 |
| 07 feb 2024 | 1.0500 | 1.0800 | 1.0350 | 1.0400 | 1.0400 | 13,109 |
| 06 feb 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 2,797 |
| 05 feb 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 1,122 |
| 02 feb 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 13,186 |
| *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.