Unlock stock picks and a broker-level newsfeed that powers Wall Street.

MCE - Delayed Quote EUR

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

Compare
13.20
+0.20
+(1.54%)
As of 12:27:34 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202513.3013.9013.2013.2013.203,165
Apr 15, 202513.1013.4013.0013.0013.002,076
Apr 14, 202513.5013.5013.1013.2013.201,724
Apr 11, 202513.0013.5013.0013.5013.505,233
Apr 10, 202514.0014.0013.1013.3013.302,215
Apr 9, 202513.1013.2012.8013.0013.00753
Apr 8, 202513.2013.5013.1013.2013.20241
Apr 7, 202512.7013.7012.7013.2013.202,603
Apr 4, 2025 0.16 Dividend
Apr 4, 202513.2013.8013.1013.2013.201,282
Apr 3, 202513.2013.7013.2013.7013.541,537
Apr 2, 202513.4013.7013.1013.6013.441,612
Apr 1, 202513.1013.4013.1013.4013.242,037
Mar 31, 202513.3013.4013.1013.4013.241,611
Mar 28, 202513.3013.3013.1013.3013.14577
Mar 27, 202513.0013.3013.0013.2013.05520
Mar 26, 202513.0013.2012.9013.2013.052,758
Mar 25, 202513.0013.0012.9013.0012.85519
Mar 24, 202512.9013.0012.9013.0012.85273
Mar 21, 202513.1013.1012.9013.0012.85745
Mar 20, 202512.9013.1012.9013.1012.951,955
Mar 19, 202512.8013.1012.8012.9012.75693
Mar 18, 202512.8013.1012.8013.0012.851,539
Mar 17, 202512.8013.0012.8013.0012.85848
Mar 14, 202513.0013.0012.8012.8012.653,765
Mar 13, 202513.0013.0012.9013.0012.8523,876
Mar 12, 202512.9013.1012.9013.0012.851,468
Mar 11, 202512.9013.1012.9012.9012.75232
Mar 10, 202513.1013.1012.8012.9012.75764
Mar 7, 202512.8013.1012.8013.1012.95339
Mar 6, 202512.8013.1012.8013.1012.951,698
Mar 5, 202513.0013.0012.8013.0012.852,113
Mar 4, 202512.7013.0012.7013.0012.8533,875
Mar 3, 202512.7013.0012.7012.9012.751,026
Feb 28, 202512.7012.9012.7012.8012.651,227
Feb 27, 202512.7013.0012.7012.8012.65863
Feb 26, 202512.8012.9012.7012.8012.651,356
Feb 25, 202512.8012.8012.8012.9012.75242
Feb 24, 202513.0013.0012.8012.9012.75583
Feb 21, 202512.8013.0012.8013.0012.85331
Feb 20, 202513.0013.0012.8013.0012.854,741
Feb 19, 202512.8013.0012.8012.8012.65532
Feb 18, 202513.0013.0012.8013.0012.85276
Feb 17, 202512.8013.0012.7013.0012.851,653
Feb 14, 202512.7013.0012.6012.9012.7516,598
Feb 13, 202513.0013.0012.6012.6012.4519,794
Feb 12, 202512.7012.8012.6012.7012.557,566
Feb 11, 202513.2013.2012.7012.9012.7516,258
Feb 10, 202513.2013.2012.6012.8012.653,583
Feb 7, 202513.2013.2012.8012.8012.659,829
Feb 6, 202513.1013.3012.9013.1012.957,380
Feb 5, 202513.0013.2012.7012.8012.652,181
Feb 4, 202513.3013.3012.8013.3013.14167
Feb 3, 202512.6013.3012.6013.3013.141,957
Jan 31, 202513.1013.3013.0013.0012.851,012
Jan 30, 202513.0013.0012.5013.0012.85656
Jan 29, 202512.9012.9012.9012.9012.75578
Jan 28, 202512.9013.0012.5012.7012.552,219
Jan 27, 202512.8012.9012.8012.9012.75561
Jan 24, 202512.3012.8012.3012.7012.551,027
Jan 23, 202512.5012.5012.3012.5012.35673
Jan 22, 202512.2012.4012.2012.4012.267,121
Jan 21, 202512.4012.4012.1012.3012.161,270
Jan 20, 202512.2012.3012.1012.3012.163,152
Jan 17, 202512.1012.4012.1012.4012.26929
Jan 16, 202512.0012.4012.0012.3012.161,096
Jan 15, 202512.0012.2012.0012.2012.064,319
Jan 14, 202512.1012.4012.1012.3012.166,087
Jan 13, 202512.3012.3012.1012.3012.16400
Jan 10, 202512.5012.5012.2012.3012.16462
Jan 9, 202512.1012.3012.1012.3012.161,382
Jan 8, 202512.4012.4012.1012.2012.062,180
Jan 7, 202512.2012.2012.2012.5012.35101
Jan 6, 202512.4012.4012.2012.5012.35472
Jan 3, 202512.4012.5012.4012.5012.35335
Jan 2, 202512.3012.5012.3012.5012.35387
Dec 31, 202412.3012.5012.3012.5012.355,719
Dec 30, 202412.3012.4012.2012.4012.262,712
Dec 27, 202412.1012.4012.1012.3012.162,875
Dec 24, 202412.1012.1012.1012.4012.26180
Dec 23, 202412.3012.4012.1012.4012.261,708
Dec 20, 202412.5012.5012.1012.3012.161,336
Dec 19, 202412.1012.5012.1012.2012.061,395
Dec 18, 202411.9012.1011.9012.1011.9626,698
Dec 17, 202411.8012.1011.8012.1011.962,990
Dec 16, 202412.0012.3011.8012.0011.8615,898
Dec 13, 202412.4012.4011.6012.0011.8620,396
Dec 12, 202412.5012.5012.4012.5012.3527,082
Dec 11, 202412.8013.0012.1012.5012.354,388
Dec 10, 202412.5012.8012.5012.8012.652,471
Dec 9, 202412.8012.8012.4012.8012.65338
Dec 6, 202412.8012.8012.8012.8012.65-
Dec 5, 202412.5012.8012.5012.8012.651,625
Dec 4, 202412.7012.7012.6012.7012.55611
Dec 3, 202412.7012.7012.6012.7012.552,027
Dec 2, 202412.5012.7012.2012.7012.551,395
Nov 29, 202413.0013.0012.6012.7012.551,295
Nov 28, 202412.8013.0012.8012.9012.75117
Nov 27, 202412.8013.0012.7012.9012.751,051
Nov 26, 202413.0013.0012.9012.8012.65124
Nov 25, 202413.0013.0012.8012.8012.65561
Nov 22, 202412.8013.0012.8012.9012.75260
Nov 21, 202412.8012.8012.7012.9012.758,331
Nov 20, 202412.5013.3012.2012.9012.754,645
Nov 19, 202412.3012.5012.3012.5012.35182
Nov 18, 202412.5012.7012.5012.5012.351,382
Nov 15, 202412.6012.9012.6012.8012.6522,479
Nov 14, 202412.5012.8012.5012.7012.55259
Nov 13, 202412.5012.9012.5012.7012.55260
Nov 12, 202412.9012.9012.5012.7012.55719
Nov 11, 202412.4013.0012.2012.4012.263,266
Nov 8, 202412.5013.0011.8012.4012.267,485
Nov 7, 202412.5012.9012.5012.5012.352,921
Nov 6, 202413.0013.0012.6012.6012.45617
Nov 5, 202412.9013.0012.7012.9012.751,236
Nov 4, 2024 0.38 Dividend
Nov 4, 202412.6013.6012.1013.2013.059,092
Nov 1, 202412.1012.9012.1012.9012.382,611
Oct 31, 202412.3012.7012.0012.4011.904,298
Oct 30, 202412.2012.6012.1012.4011.904,710
Oct 29, 202412.4012.4012.0012.0011.521,812
Oct 28, 202412.4012.4012.0012.0011.524,875
Oct 25, 202412.2012.4012.0012.3011.802,155
Oct 24, 202412.1013.1011.8012.2011.7132,626
Oct 23, 202411.4012.0011.4011.9011.42246,545
Oct 22, 202411.7012.0011.4011.9011.423,175
Oct 21, 202411.5011.9011.1011.4010.945,512
Oct 18, 202411.9012.0011.3012.0011.522,068
Oct 17, 202411.3011.3011.2011.3010.84454
Oct 16, 202412.0012.0011.0011.3010.843,708
Oct 15, 202411.0011.3011.0011.3010.84866
Oct 14, 202411.0011.2011.0011.1010.651,312
Oct 11, 202411.0011.1011.0011.0010.561,259
Oct 10, 202411.0011.1011.0011.0010.56362
Oct 9, 202411.0011.1011.0011.0010.562,794
Oct 8, 202411.0011.0011.0011.0010.56-
Oct 7, 202411.1011.1011.0011.0010.56472
Oct 4, 202411.0011.1011.0011.0010.563,079
Oct 3, 202411.0011.1011.0011.0010.561,343
Oct 2, 202411.1011.1011.0011.0010.56289
Oct 1, 202411.1011.1011.0011.0010.56323
Sep 30, 202411.0011.0011.0011.0010.56561
Sep 27, 202411.0011.0011.0011.0010.5643,304
Sep 26, 202410.7010.9010.7010.9010.46618
Sep 25, 202410.7010.9010.7010.7010.27758
Sep 24, 202410.7010.8010.6010.8010.364,715
Sep 23, 202410.6010.7010.6010.7010.271,774
Sep 20, 202410.6010.6010.6010.8010.36171
Sep 19, 202410.6010.9010.6010.8010.36351
Sep 18, 202410.8010.9010.6010.8010.36934
Sep 17, 202410.6010.8010.6010.7010.276,797
Sep 16, 202410.8010.8010.6010.8010.362,390
Sep 13, 202410.6010.7010.6010.7010.271,364
Sep 12, 202410.6010.8010.6010.7010.277,427
Sep 11, 202410.9010.9010.6010.7010.271,262
Sep 10, 202410.7010.9010.6010.8010.361,979
Sep 9, 202410.5010.6010.5010.6010.173,710
Sep 6, 202410.6010.8010.5010.6010.172,203
Sep 5, 202410.6010.7010.6010.7010.2711,002
Sep 4, 202410.7010.7010.6010.7010.271,745
Sep 3, 202410.9010.9010.6010.8010.3612,258
Sep 2, 202410.9010.9010.9010.9010.462,082
Aug 30, 202410.7010.9010.6010.7010.272,949
Aug 29, 202410.7010.7010.7010.7010.27506
Aug 28, 202410.9010.9010.7010.9010.462,027
Aug 27, 202410.7010.7010.7010.7010.272,549
Aug 26, 202410.7011.0010.7011.0010.561,120
Aug 23, 202411.0011.0011.0011.0010.56-
Aug 22, 202410.7011.0010.7011.0010.56222
Aug 21, 202411.0011.0010.7011.0010.5635
Aug 20, 202410.6011.0010.6011.0010.562,700
Aug 19, 202410.6010.9010.6010.7010.27899
Aug 16, 202410.9010.9010.7010.9010.4684
Aug 15, 202410.9010.9010.7010.9010.4663
Aug 14, 202410.9011.0010.6010.9010.46589
Aug 13, 202410.8010.8010.6010.8010.363,011
Aug 12, 202410.6010.8010.6010.7010.27594
Aug 9, 202410.6010.9010.6010.8010.3676
Aug 8, 202410.6010.6010.6010.8010.36341
Aug 7, 202410.5010.8010.5010.8010.362,927
Aug 6, 202410.5010.6010.5010.5010.082,226
Aug 5, 202410.7010.7010.6010.6010.173,596
Aug 2, 202410.7010.7010.7011.0010.5639
Aug 1, 202410.9011.0010.8011.0010.562,156
Jul 31, 202410.9010.9010.9010.9010.46-
Jul 30, 202410.7010.9010.7010.9010.461,801
Jul 29, 202410.9010.9010.6010.9010.463,024
Jul 26, 202410.8010.8010.8010.9010.4689
Jul 25, 202410.6010.6010.6010.9010.4631
Jul 24, 202410.6011.0010.6010.9010.462,323
Jul 23, 202410.6010.6010.6010.6010.17747
Jul 22, 202410.6010.6010.6010.9010.4621
Jul 19, 202410.6010.9010.6010.9010.46139
Jul 18, 202410.7010.9010.7010.9010.461,410
Jul 17, 202410.7010.9010.6010.6010.171,271
Jul 16, 202411.0011.0010.7011.0010.5639
Jul 15, 202410.5011.0010.5011.0010.564,587
Jul 12, 202410.5010.5010.5010.5010.0873
Jul 11, 202410.7011.0010.5010.5010.089,176
Jul 10, 202410.5010.5010.5010.5010.081,844
Jul 9, 202410.5010.7010.5010.7010.27827
Jul 8, 202410.6010.6010.5010.5010.081,033
Jul 5, 202410.6010.6010.5010.5010.081,690
Jul 4, 202410.6010.6010.5010.6010.1740
Jul 3, 202410.5010.6010.5010.6010.175,222
Jul 2, 202410.5010.5010.5010.5010.08894
Jul 1, 202410.5010.6010.5010.5010.0835
Jun 28, 202410.6010.6010.5010.5010.082,123
Jun 27, 202410.5010.6010.5010.5010.08205
Jun 26, 202410.6010.6010.5010.5010.08812
Jun 25, 202410.5010.8010.5010.6010.171,316
Jun 24, 202410.5010.5010.5010.5010.0832
Jun 21, 202410.5010.5010.5010.5010.084,557
Jun 20, 202410.5010.6010.5010.6010.17324
Jun 19, 202410.5010.6010.5010.6010.17784
Jun 18, 202410.5010.6010.5010.6010.1790,454
Jun 17, 202410.6010.6010.5010.6010.17437
Jun 14, 202410.5010.6010.5010.6010.171,411
Jun 13, 202410.6010.6010.5010.6010.171,711
Jun 12, 202410.7011.0010.7010.9010.461,004
Jun 11, 202410.3010.5010.3010.5010.081,971
Jun 10, 202410.3010.3010.3010.309.885,581
Jun 7, 202410.3010.7010.3010.309.881,216
Jun 6, 202410.3010.5010.3010.5010.0896,342
Jun 5, 202410.2010.5010.2010.5010.08799,083
Jun 4, 202410.2010.5010.2010.409.98646
Jun 3, 202410.4010.5010.2010.409.983,667
May 31, 202410.2010.2010.2010.409.984
May 30, 202410.4010.4010.2010.409.9828,618
May 29, 202410.5010.5010.4010.409.98633
May 28, 202410.3010.3010.3010.309.88208
May 27, 202410.2010.5010.2010.309.88760
May 24, 202410.3010.3010.3010.309.8828
May 23, 202410.2010.3010.2010.309.882,405
May 22, 202410.3010.3010.2010.209.79687
May 21, 202410.2010.3010.2010.309.887,520
May 20, 202410.2010.4010.2010.309.881,043
May 17, 202410.3010.5010.2010.309.8854,010
May 16, 202410.2010.2010.2010.309.8841
May 15, 202410.2010.3010.2010.309.88176
May 14, 202410.3010.3010.2010.309.881,349
May 13, 202410.3010.3010.2010.309.88397
May 10, 202410.4010.4010.1010.309.881,689
May 9, 202410.1010.4010.1010.309.8849
May 8, 202410.1010.4010.1010.309.88491
May 7, 202410.3010.3010.3010.309.882,031
May 6, 202410.2010.3010.2010.309.882,628
May 3, 202410.2010.2010.1010.209.79697
May 2, 202410.2010.2010.2010.209.7998
Apr 30, 202410.1010.1010.1010.209.7910
Apr 29, 202410.2010.2010.1010.209.792,270
Apr 26, 202410.1010.2010.1010.209.79948
Apr 25, 202410.0010.1010.0010.009.60552
Apr 24, 202410.1010.2010.0010.209.7910,686
Apr 23, 202410.1010.1010.1010.209.79233
Apr 22, 202410.1010.1010.1010.209.7924
Apr 19, 202410.2010.2010.2010.209.791,000
Apr 18, 202410.1010.1010.1010.209.7910
Apr 17, 202410.1010.2010.1010.209.792,774
Apr 16, 202410.2010.2010.1010.109.6911,530

Related Tickers

ALB.MC Corporación Financiera Alba, S.A.
83.74
+0.04%
 
NBB Nuveen Taxable Municipal Income Fund
15.20
+1.24%
 
LIEN Chicago Atlantic BDC, Inc.
10.46
-1.78%
 
BLE BlackRock Municipal Income Trust II
9.90
+1.06%
 
RAND Rand Capital Corporation
19.27
+6.64%
 
OFS OFS Capital Corporation
8.37
+1.58%
 
CVC.AS CVC Capital Partners plc
15.10
-2.71%
 
BCSF Bain Capital Specialty Finance, Inc.
14.68
+1.03%
 
GLAD Gladstone Capital Corporation
24.77
+1.02%
 
TCPC BlackRock TCP Capital Corp.
6.69
+2.14%