MCE - Delayed Quote EUR

Renta 4 Banco, S.A. (R4.MC)

Compare
12.20 +0.10 (+0.83%)
At close: 3:11:18 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 12.10 12.50 12.10 12.20 12.20 1,395
Dec 18, 2024 11.90 12.10 11.90 12.10 12.10 26,698
Dec 17, 2024 11.80 12.10 11.80 12.10 12.10 2,990
Dec 16, 2024 12.00 12.30 11.80 12.00 12.00 15,898
Dec 13, 2024 12.40 12.40 11.60 12.00 12.00 20,396
Dec 12, 2024 12.50 12.50 12.40 12.50 12.50 27,082
Dec 11, 2024 12.80 13.00 12.10 12.50 12.50 4,388
Dec 10, 2024 12.50 12.80 12.50 12.80 12.80 2,471
Dec 9, 2024 12.80 12.80 12.40 12.80 12.80 338
Dec 6, 2024 12.80 12.80 12.80 12.80 12.80 -
Dec 5, 2024 12.50 12.80 12.50 12.80 12.80 1,625
Dec 4, 2024 12.70 12.70 12.60 12.70 12.70 611
Dec 3, 2024 12.70 12.70 12.60 12.70 12.70 2,027
Dec 2, 2024 12.50 12.70 12.20 12.70 12.70 1,395
Nov 29, 2024 13.00 13.00 12.60 12.70 12.70 1,295
Nov 28, 2024 12.80 13.00 12.80 12.90 12.90 117
Nov 27, 2024 12.80 13.00 12.70 12.90 12.90 1,051
Nov 26, 2024 13.00 13.00 12.90 12.80 12.80 124
Nov 25, 2024 13.00 13.00 12.80 12.80 12.80 561
Nov 22, 2024 12.80 13.00 12.80 12.90 12.90 260
Nov 21, 2024 12.80 12.80 12.70 12.90 12.90 8,331
Nov 20, 2024 12.50 13.30 12.20 12.90 12.90 4,645
Nov 19, 2024 12.30 12.50 12.30 12.50 12.50 182
Nov 18, 2024 12.50 12.70 12.50 12.50 12.50 1,382
Nov 15, 2024 12.60 12.90 12.60 12.80 12.80 22,479
Nov 14, 2024 12.50 12.80 12.50 12.70 12.70 259
Nov 13, 2024 12.50 12.90 12.50 12.70 12.70 260
Nov 12, 2024 12.90 12.90 12.50 12.70 12.70 719
Nov 11, 2024 12.40 13.00 12.20 12.40 12.40 3,266
Nov 8, 2024 12.50 13.00 11.80 12.40 12.40 7,485
Nov 7, 2024 12.50 12.90 12.50 12.50 12.50 2,921
Nov 6, 2024 13.00 13.00 12.60 12.60 12.60 617
Nov 5, 2024 12.90 13.00 12.70 12.90 12.90 1,236
Nov 4, 2024 0.38 Dividend
Nov 4, 2024 12.60 13.60 12.10 13.20 13.20 9,092
Nov 1, 2024 12.10 12.90 12.10 12.90 12.52 2,611
Oct 31, 2024 12.30 12.70 12.00 12.40 12.04 4,298
Oct 30, 2024 12.20 12.60 12.10 12.40 12.04 4,710
Oct 29, 2024 12.40 12.40 12.00 12.00 11.65 1,812
Oct 28, 2024 12.40 12.40 12.00 12.00 11.65 4,875
Oct 25, 2024 12.20 12.40 12.00 12.30 11.94 2,155
Oct 24, 2024 12.10 13.10 11.80 12.20 11.85 32,626
Oct 23, 2024 11.40 12.00 11.40 11.90 11.55 246,545
Oct 22, 2024 11.70 12.00 11.40 11.90 11.55 3,175
Oct 21, 2024 11.50 11.90 11.10 11.40 11.07 5,512
Oct 18, 2024 11.90 12.00 11.30 12.00 11.65 2,068
Oct 17, 2024 11.30 11.30 11.20 11.30 10.97 454
Oct 16, 2024 12.00 12.00 11.00 11.30 10.97 3,708
Oct 15, 2024 11.00 11.30 11.00 11.30 10.97 866
Oct 14, 2024 11.00 11.20 11.00 11.10 10.78 1,312
Oct 11, 2024 11.00 11.10 11.00 11.00 10.68 1,259
Oct 10, 2024 11.00 11.10 11.00 11.00 10.68 362
Oct 9, 2024 11.00 11.10 11.00 11.00 10.68 2,794
Oct 8, 2024 11.00 11.00 11.00 11.00 10.68 -
Oct 7, 2024 11.10 11.10 11.00 11.00 10.68 472
Oct 4, 2024 11.00 11.10 11.00 11.00 10.68 3,079
Oct 3, 2024 11.00 11.10 11.00 11.00 10.68 1,343
Oct 2, 2024 11.10 11.10 11.00 11.00 10.68 289
Oct 1, 2024 11.10 11.10 11.00 11.00 10.68 323
Sep 30, 2024 11.00 11.00 11.00 11.00 10.68 561
Sep 27, 2024 11.00 11.00 11.00 11.00 10.68 43,304
Sep 26, 2024 10.70 10.90 10.70 10.90 10.58 618
Sep 25, 2024 10.70 10.90 10.70 10.70 10.39 758
Sep 24, 2024 10.70 10.80 10.60 10.80 10.49 4,715
Sep 23, 2024 10.60 10.70 10.60 10.70 10.39 1,774
Sep 20, 2024 10.60 10.60 10.60 10.80 10.49 171
Sep 19, 2024 10.60 10.90 10.60 10.80 10.49 351
Sep 18, 2024 10.80 10.90 10.60 10.80 10.49 934
Sep 17, 2024 10.60 10.80 10.60 10.70 10.39 6,797
Sep 16, 2024 10.80 10.80 10.60 10.80 10.49 2,390
Sep 13, 2024 10.60 10.70 10.60 10.70 10.39 1,364
Sep 12, 2024 10.60 10.80 10.60 10.70 10.39 7,427
Sep 11, 2024 10.90 10.90 10.60 10.70 10.39 1,262
Sep 10, 2024 10.70 10.90 10.60 10.80 10.49 1,979
Sep 9, 2024 10.50 10.60 10.50 10.60 10.29 3,710
Sep 6, 2024 10.60 10.80 10.50 10.60 10.29 2,203
Sep 5, 2024 10.60 10.70 10.60 10.70 10.39 11,002
Sep 4, 2024 10.70 10.70 10.60 10.70 10.39 1,745
Sep 3, 2024 10.90 10.90 10.60 10.80 10.49 12,258
Sep 2, 2024 10.90 10.90 10.90 10.90 10.58 2,082
Aug 30, 2024 10.70 10.90 10.60 10.70 10.39 2,949
Aug 29, 2024 10.70 10.70 10.70 10.70 10.39 506
Aug 28, 2024 10.90 10.90 10.70 10.90 10.58 2,027
Aug 27, 2024 10.70 10.70 10.70 10.70 10.39 2,549
Aug 26, 2024 10.70 11.00 10.70 11.00 10.68 1,120
Aug 23, 2024 11.00 11.00 11.00 11.00 10.68 -
Aug 22, 2024 10.70 11.00 10.70 11.00 10.68 222
Aug 21, 2024 11.00 11.00 10.70 11.00 10.68 35
Aug 20, 2024 10.60 11.00 10.60 11.00 10.68 2,700
Aug 19, 2024 10.60 10.90 10.60 10.70 10.39 899
Aug 16, 2024 10.90 10.90 10.70 10.90 10.58 84
Aug 15, 2024 10.90 10.90 10.70 10.90 10.58 63
Aug 14, 2024 10.90 11.00 10.60 10.90 10.58 589
Aug 13, 2024 10.80 10.80 10.60 10.80 10.49 3,011
Aug 12, 2024 10.60 10.80 10.60 10.70 10.39 594
Aug 9, 2024 10.60 10.90 10.60 10.80 10.49 76
Aug 8, 2024 10.60 10.60 10.60 10.80 10.49 341
Aug 7, 2024 10.50 10.80 10.50 10.80 10.49 2,927
Aug 6, 2024 10.50 10.60 10.50 10.50 10.19 2,226
Aug 5, 2024 10.70 10.70 10.60 10.60 10.29 3,596
Aug 2, 2024 10.70 10.70 10.70 11.00 10.68 39
Aug 1, 2024 10.90 11.00 10.80 11.00 10.68 2,156
Jul 31, 2024 10.90 10.90 10.90 10.90 10.58 -
Jul 30, 2024 10.70 10.90 10.70 10.90 10.58 1,801
Jul 29, 2024 10.90 10.90 10.60 10.90 10.58 3,024
Jul 26, 2024 10.80 10.80 10.80 10.90 10.58 89
Jul 25, 2024 10.60 10.60 10.60 10.90 10.58 31
Jul 24, 2024 10.60 11.00 10.60 10.90 10.58 2,323
Jul 23, 2024 10.60 10.60 10.60 10.60 10.29 747
Jul 22, 2024 10.60 10.60 10.60 10.90 10.58 21
Jul 19, 2024 10.60 10.90 10.60 10.90 10.58 139
Jul 18, 2024 10.70 10.90 10.70 10.90 10.58 1,410
Jul 17, 2024 10.70 10.90 10.60 10.60 10.29 1,271
Jul 16, 2024 11.00 11.00 10.70 11.00 10.68 39
Jul 15, 2024 10.50 11.00 10.50 11.00 10.68 4,587
Jul 12, 2024 10.50 10.50 10.50 10.50 10.19 73
Jul 11, 2024 10.70 11.00 10.50 10.50 10.19 9,176
Jul 10, 2024 10.50 10.50 10.50 10.50 10.19 1,844
Jul 9, 2024 10.50 10.70 10.50 10.70 10.39 827
Jul 8, 2024 10.60 10.60 10.50 10.50 10.19 1,033
Jul 5, 2024 10.60 10.60 10.50 10.50 10.19 1,690
Jul 4, 2024 10.60 10.60 10.50 10.60 10.29 40
Jul 3, 2024 10.50 10.60 10.50 10.60 10.29 5,222
Jul 2, 2024 10.50 10.50 10.50 10.50 10.19 894
Jul 1, 2024 10.50 10.60 10.50 10.50 10.19 35
Jun 28, 2024 10.60 10.60 10.50 10.50 10.19 2,123
Jun 27, 2024 10.50 10.60 10.50 10.50 10.19 205
Jun 26, 2024 10.60 10.60 10.50 10.50 10.19 812
Jun 25, 2024 10.50 10.80 10.50 10.60 10.29 1,316
Jun 24, 2024 10.50 10.50 10.50 10.50 10.19 32
Jun 21, 2024 10.50 10.50 10.50 10.50 10.19 4,557
Jun 20, 2024 10.50 10.60 10.50 10.60 10.29 324
Jun 19, 2024 10.50 10.60 10.50 10.60 10.29 784
Jun 18, 2024 10.50 10.60 10.50 10.60 10.29 90,454
Jun 17, 2024 10.60 10.60 10.50 10.60 10.29 437
Jun 14, 2024 10.50 10.60 10.50 10.60 10.29 1,411
Jun 13, 2024 10.60 10.60 10.50 10.60 10.29 1,711
Jun 12, 2024 10.70 11.00 10.70 10.90 10.58 1,004
Jun 11, 2024 10.30 10.50 10.30 10.50 10.19 1,971
Jun 10, 2024 10.30 10.30 10.30 10.30 10.00 5,581
Jun 7, 2024 10.30 10.70 10.30 10.30 10.00 1,216
Jun 6, 2024 10.30 10.50 10.30 10.50 10.19 96,342
Jun 5, 2024 10.20 10.50 10.20 10.50 10.19 799,083
Jun 4, 2024 10.20 10.50 10.20 10.40 10.10 646
Jun 3, 2024 10.40 10.50 10.20 10.40 10.10 3,667
May 31, 2024 10.20 10.20 10.20 10.40 10.10 4
May 30, 2024 10.40 10.40 10.20 10.40 10.10 28,618
May 29, 2024 10.50 10.50 10.40 10.40 10.10 633
May 28, 2024 10.30 10.30 10.30 10.30 10.00 208
May 27, 2024 10.20 10.50 10.20 10.30 10.00 760
May 24, 2024 10.30 10.30 10.30 10.30 10.00 28
May 23, 2024 10.20 10.30 10.20 10.30 10.00 2,405
May 22, 2024 10.30 10.30 10.20 10.20 9.90 687
May 21, 2024 10.20 10.30 10.20 10.30 10.00 7,520
May 20, 2024 10.20 10.40 10.20 10.30 10.00 1,043
May 17, 2024 10.30 10.50 10.20 10.30 10.00 54,010
May 16, 2024 10.20 10.20 10.20 10.30 10.00 41
May 15, 2024 10.20 10.30 10.20 10.30 10.00 176
May 14, 2024 10.30 10.30 10.20 10.30 10.00 1,349
May 13, 2024 10.30 10.30 10.20 10.30 10.00 397
May 10, 2024 10.40 10.40 10.10 10.30 10.00 1,689
May 9, 2024 10.10 10.40 10.10 10.30 10.00 49
May 8, 2024 10.10 10.40 10.10 10.30 10.00 491
May 7, 2024 10.30 10.30 10.30 10.30 10.00 2,031
May 6, 2024 10.20 10.30 10.20 10.30 10.00 2,628
May 3, 2024 10.20 10.20 10.10 10.20 9.90 697
May 2, 2024 10.20 10.20 10.20 10.20 9.90 98
Apr 30, 2024 10.10 10.10 10.10 10.20 9.90 10
Apr 29, 2024 10.20 10.20 10.10 10.20 9.90 2,270
Apr 26, 2024 10.10 10.20 10.10 10.20 9.90 948
Apr 25, 2024 10.00 10.10 10.00 10.00 9.71 552
Apr 24, 2024 10.10 10.20 10.00 10.20 9.90 10,686
Apr 23, 2024 10.10 10.10 10.10 10.20 9.90 233
Apr 22, 2024 10.10 10.10 10.10 10.20 9.90 24
Apr 19, 2024 10.20 10.20 10.20 10.20 9.90 1,000
Apr 18, 2024 10.10 10.10 10.10 10.20 9.90 10
Apr 17, 2024 10.10 10.20 10.10 10.20 9.90 2,774
Apr 16, 2024 10.20 10.20 10.10 10.10 9.81 11,530
Apr 15, 2024 10.10 10.20 10.10 10.20 9.90 2,601
Apr 12, 2024 10.10 10.20 10.10 10.20 9.90 260
Apr 11, 2024 10.10 10.20 10.10 10.20 9.90 1,026
Apr 10, 2024 0.12 Dividend
Apr 10, 2024 10.10 10.30 10.10 10.20 9.90 248
Apr 9, 2024 10.40 10.40 10.10 10.30 9.88 5,316
Apr 8, 2024 10.10 10.40 10.10 10.30 9.88 1,445
Apr 5, 2024 10.30 10.30 10.30 10.30 9.88 -
Apr 4, 2024 10.50 10.50 10.20 10.30 9.88 2,694
Apr 3, 2024 10.20 10.50 10.20 10.50 10.08 140
Apr 2, 2024 10.10 10.50 10.10 10.50 10.08 3,036
Mar 28, 2024 10.40 10.50 10.10 10.50 10.08 2,310
Mar 27, 2024 10.10 10.50 10.10 10.50 10.08 5,296
Mar 26, 2024 10.30 10.30 10.20 10.30 9.88 37
Mar 25, 2024 10.10 10.30 10.10 10.30 9.88 19,329
Mar 22, 2024 9.90 10.20 9.90 10.20 9.79 32,495
Mar 21, 2024 10.00 10.00 10.00 10.00 9.60 685
Mar 20, 2024 10.00 10.10 10.00 10.10 9.69 172
Mar 19, 2024 10.00 10.00 10.00 10.10 9.69 69
Mar 18, 2024 10.10 10.10 10.00 10.10 9.69 210
Mar 15, 2024 10.00 10.10 10.00 10.10 9.69 1,958
Mar 14, 2024 10.00 10.10 10.00 10.00 9.60 4,961
Mar 13, 2024 10.00 10.20 10.00 10.10 9.69 4,678
Mar 12, 2024 10.20 10.20 10.00 10.10 9.69 1,869
Mar 11, 2024 10.30 10.30 10.00 10.10 9.69 82
Mar 8, 2024 10.30 10.30 10.10 10.10 9.69 39
Mar 7, 2024 10.10 10.10 10.10 10.10 9.69 1,198
Mar 6, 2024 10.10 10.10 10.10 10.10 9.69 783
Mar 5, 2024 10.10 10.10 10.10 10.10 9.69 1,286
Mar 4, 2024 10.10 10.30 10.10 10.20 9.79 488
Mar 1, 2024 10.00 10.30 10.00 10.20 9.79 3,243
Feb 29, 2024 10.00 10.30 10.00 10.20 9.79 3,873
Feb 28, 2024 10.00 10.20 10.00 10.10 9.69 11,510
Feb 27, 2024 10.10 10.10 10.00 10.00 9.60 1,828
Feb 26, 2024 10.20 10.20 10.10 10.10 9.69 533
Feb 23, 2024 10.20 10.20 10.10 10.10 9.69 1,667
Feb 22, 2024 10.10 10.20 10.00 10.20 9.79 8,601
Feb 21, 2024 10.20 10.20 10.20 10.20 9.79 -
Feb 20, 2024 10.30 10.30 10.10 10.20 9.79 2,184
Feb 19, 2024 10.30 10.30 10.10 10.20 9.79 1,471
Feb 16, 2024 10.10 10.20 10.10 10.10 9.69 2,576
Feb 15, 2024 10.10 10.30 10.10 10.30 9.88 1,957
Feb 14, 2024 10.30 10.30 10.10 10.30 9.88 6,355
Feb 13, 2024 10.10 10.30 10.10 10.30 9.88 2,440
Feb 12, 2024 10.40 10.40 10.10 10.30 9.88 355
Feb 9, 2024 10.00 10.30 10.00 10.30 9.88 1,618
Feb 8, 2024 10.10 10.10 10.10 10.10 9.69 529
Feb 7, 2024 10.40 10.40 10.40 10.30 9.88 30
Feb 6, 2024 10.30 10.40 10.30 10.30 9.88 2,268
Feb 5, 2024 10.00 10.20 10.00 10.30 9.88 249
Feb 2, 2024 10.20 10.20 10.20 10.30 9.88 340
Feb 1, 2024 10.20 10.40 10.20 10.30 9.88 2,563
Jan 31, 2024 10.40 10.40 10.00 10.40 9.98 655
Jan 30, 2024 10.20 10.30 10.10 10.30 9.88 3,771
Jan 29, 2024 10.20 10.20 10.20 10.20 9.79 2,390
Jan 26, 2024 10.20 10.30 10.20 10.20 9.79 1,581
Jan 25, 2024 10.20 10.30 10.20 10.20 9.79 5,953
Jan 24, 2024 10.00 10.20 10.00 10.10 9.69 1,866
Jan 23, 2024 10.00 10.10 10.00 10.00 9.60 1,505
Jan 22, 2024 10.00 10.10 10.00 10.00 9.60 2,205
Jan 19, 2024 10.20 10.20 10.00 10.10 9.69 15
Jan 18, 2024 10.10 10.20 10.00 10.10 9.69 521
Jan 17, 2024 10.00 10.10 10.00 10.10 9.69 2,988
Jan 16, 2024 10.00 10.20 10.00 10.10 9.69 692
Jan 15, 2024 10.00 10.10 10.00 10.10 9.69 2,531
Jan 12, 2024 10.00 10.10 10.00 10.10 9.69 1,711
Jan 11, 2024 10.00 10.10 10.00 10.10 9.69 1,544
Jan 10, 2024 10.00 10.10 10.00 10.10 9.69 517
Jan 9, 2024 10.20 10.20 9.95 10.10 9.69 3,999
Jan 8, 2024 10.00 10.10 10.00 10.10 9.69 584
Jan 5, 2024 10.00 10.20 10.00 10.10 9.69 548
Jan 4, 2024 10.10 10.10 10.00 10.10 9.69 464
Jan 3, 2024 10.10 10.20 9.95 10.10 9.69 3,103
Jan 2, 2024 9.90 10.10 9.90 10.10 9.69 1,695
Dec 29, 2023 10.00 10.20 10.00 10.20 9.79 4,527
Dec 28, 2023 10.10 10.10 10.00 10.10 9.69 1,203
Dec 27, 2023 9.90 10.10 9.90 10.10 9.69 4,273
Dec 22, 2023 10.10 10.20 10.00 10.20 9.79 1,660
Dec 21, 2023 10.10 10.20 10.10 10.20 9.79 1,854
Dec 20, 2023 10.10 10.20 10.10 10.20 9.79 941,530
Dec 19, 2023 10.10 10.10 10.10 10.20 9.79 36

Related Tickers

CSV.BE Corporacion Financiera Alba SA
81.20
-1.58%
 
ALB.MC Corporación Financiera Alba, S.A.
82.60
0.00%
 
STOR-B.ST Storskogen Group AB (publ)
11.35
-2.24%
 
ANIM.MI Anima Holding SpA
6.54
+0.85%
 
PTM.AX Platinum Investment Management Limited
0.6500
-2.99%
 
PSH.AS Pershing Square Holdings Ord
46.95
-4.48%
 
PX P10, Inc.
12.78
-0.62%
 
APO Apollo Global Management, Inc.
171.92
+2.67%
 
BN Brookfield Corporation
56.30
+1.51%
 
BX Blackstone Inc.
171.82
+0.07%