MCE - Delayed Quote EUR

Renta Corporación Real Estate, S.A. (REN.MC)

Compare
0.7140
0.0000
(0.00%)
As of 11:07:54 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 4, 20250.71400.71400.71400.71400.7140133
Feb 3, 20250.74000.74000.71400.71400.714011,258
Jan 31, 20250.71000.73000.71000.73000.730044,364
Jan 30, 20250.70400.72200.70000.71000.71002,271
Jan 29, 20250.71400.74400.70000.70400.7040126,592
Jan 28, 20250.69000.70800.69000.69800.698010,031
Jan 27, 20250.71600.71600.69000.70000.70005,526
Jan 24, 20250.68800.71800.68800.69200.692012,312
Jan 23, 20250.72000.72000.72000.72000.7200-
Jan 22, 20250.68400.72000.67400.72000.720072,118
Jan 21, 20250.68400.69400.68400.69200.69208,225
Jan 20, 20250.68400.69600.68400.68400.6840187,068
Jan 17, 20250.68600.70000.68400.69000.690011,979
Jan 16, 20250.68400.70000.68400.70000.70007,217
Jan 15, 20250.68400.68400.68400.68400.684094,119
Jan 14, 20250.68000.68400.67400.68400.68407,885
Jan 13, 20250.67600.69000.67600.69000.690010,567
Jan 10, 20250.67800.67800.67800.67600.6760211
Jan 9, 20250.69600.72000.66600.67600.676026,329
Jan 8, 20250.68400.68400.68000.68000.68004,963
Jan 7, 20250.67000.68600.67000.67000.67005,007
Jan 6, 20250.69600.69600.66200.68400.684014,143
Jan 3, 20250.67200.69000.65200.68000.680030,668
Jan 2, 20250.65000.67400.65000.66000.660033,982
Dec 31, 20240.68800.68800.64600.65000.650098,437
Dec 30, 20240.66000.69000.65400.66000.660083,395
Dec 27, 20240.66000.67000.66000.66200.6620119,301
Dec 24, 20240.67400.67800.67400.67400.674030,232
Dec 23, 20240.71000.71600.65600.67400.674079,237
Dec 20, 20240.68600.69800.68600.69800.69807,918
Dec 19, 20240.68800.70600.68800.70200.702012,321
Dec 18, 20240.69000.71800.69000.69400.694013,196
Dec 17, 20240.69000.71200.68800.69000.690025,180
Dec 16, 20240.68400.71800.68400.71800.718046,107
Dec 13, 20240.68400.69800.68000.69800.6980173,075
Dec 12, 20240.71800.71800.68400.70200.702015,402
Dec 11, 20240.74000.75000.70800.72000.720012,154
Dec 10, 20240.72800.73400.71200.73400.734017,549
Dec 9, 20240.68200.73000.68200.73000.7300119,609
Dec 6, 20240.68400.70000.68000.68400.684036,066
Dec 5, 20240.70000.70200.70000.70200.702013,035
Dec 4, 20240.69000.70200.69000.70200.70202,139
Dec 3, 20240.70200.71600.68000.70400.704037,061
Dec 2, 20240.70200.70400.70200.70200.70203,894
Nov 29, 20240.71800.71800.70200.70400.704018,313
Nov 28, 20240.71800.72000.68600.72000.720010,831
Nov 27, 20240.69000.71600.69000.71600.71601,604
Nov 26, 20240.70200.72000.67200.71800.718039,725
Nov 25, 20240.69800.71000.69800.71000.710026,656
Nov 22, 20240.71000.71200.71000.71200.71201,060
Nov 21, 20240.70200.71000.69600.70200.702019,246
Nov 20, 20240.69600.70000.69000.69000.690019,002
Nov 19, 20240.69000.70000.67000.68600.686047,424
Nov 18, 20240.68800.73600.67800.69000.690025,797
Nov 15, 20240.72800.73800.69000.70000.700028,300
Nov 14, 20240.67800.72000.67000.72000.720059,594
Nov 13, 20240.68200.69000.67000.69000.690012,166
Nov 12, 20240.71800.72000.66600.68000.680051,443
Nov 11, 20240.69800.72000.69400.71600.716051,402
Nov 8, 20240.72800.73600.69000.72000.720081,691
Nov 7, 20240.73000.73000.69000.70600.706022,561
Nov 6, 20240.73400.73600.70000.70000.700052,420
Nov 5, 20240.73400.73600.71800.72000.72003,314
Nov 4, 20240.72000.73000.71800.72000.72006,190
Nov 1, 20240.71600.73000.71600.71800.71804,333
Oct 31, 20240.72000.73400.72000.72000.72002,358
Oct 30, 20240.72400.73600.72000.73000.730013,747
Oct 29, 20240.73400.73800.72200.72400.724023,514
Oct 28, 20240.71800.71800.71400.71400.71403,844
Oct 25, 20240.73800.74000.71200.72800.72805,295
Oct 24, 20240.72200.74600.71000.71200.712018,253
Oct 23, 20240.73000.74600.72000.72800.728017,624
Oct 22, 20240.73000.73000.73000.73000.7300901
Oct 21, 20240.73600.73600.73000.73400.734018,601
Oct 18, 20240.74600.75600.74000.75600.75607,009
Oct 17, 20240.74800.74800.72800.74200.742030
Oct 16, 20240.72800.74400.72800.74200.74204,834
Oct 15, 20240.74800.74800.72800.72800.72802,917
Oct 14, 20240.74800.75000.74800.75000.75001,560
Oct 11, 20240.74800.74800.74200.74800.7480608
Oct 10, 20240.75000.75000.75000.75000.7500900
Oct 9, 20240.75800.76000.72400.73400.734022,131
Oct 8, 20240.72800.75800.71600.73000.730024,366
Oct 7, 20240.76000.76000.70400.73000.730034,919
Oct 4, 20240.74400.76800.73600.75800.758017,314
Oct 3, 20240.76000.77000.75000.76800.76809,362
Oct 2, 20240.77000.77000.77000.77800.778047
Oct 1, 20240.78000.78000.74600.77800.778019,385
Sep 30, 20240.76400.78600.76400.78600.786018,026
Sep 27, 20240.76600.79000.76200.78800.788017,764
Sep 26, 20240.80000.80000.77000.78800.788021,048
Sep 25, 20240.79400.79400.79400.79400.79402,017
Sep 24, 20240.79200.79200.78000.79000.79007,602
Sep 23, 20240.78400.79400.76400.76400.76404,106
Sep 20, 20240.78800.78800.78800.77600.77608
Sep 19, 20240.80200.80200.74600.77600.776045,515
Sep 18, 20240.80000.80200.79200.80200.802039,262
Sep 17, 20240.76800.80200.75000.80000.800065,493
Sep 16, 20240.75800.76600.75000.76600.76602,570
Sep 13, 20240.74200.75600.74200.75600.7560653
Sep 12, 20240.74400.76400.74000.76200.76208,339
Sep 11, 20240.75000.78000.73200.75200.752019,563
Sep 10, 20240.74000.76000.72800.75800.758033,858
Sep 9, 20240.73000.73000.73000.73000.73004,889
Sep 6, 20240.73200.75000.72600.74800.748021,327
Sep 5, 20240.73000.75600.73000.75400.754014,755
Sep 4, 20240.73600.74600.73000.73000.730010,575
Sep 3, 20240.73800.75800.73800.75800.75803,050
Sep 2, 20240.71800.76600.71800.76000.760052,615
Aug 30, 20240.73000.73000.72000.72400.724020,009
Aug 29, 20240.72200.74400.72000.72000.720049,166
Aug 28, 20240.72400.74800.72200.74400.7440750
Aug 27, 20240.74600.75000.72000.74800.748030,980
Aug 26, 20240.75000.75000.74600.75000.75004,505
Aug 23, 20240.76600.77000.74600.75000.750010,473
Aug 22, 20240.75000.76600.74400.76600.76601,335
Aug 21, 20240.76600.76600.75200.76000.76009,473
Aug 20, 20240.73600.73600.73600.73600.73607,267
Aug 19, 20240.73600.73800.73600.73800.73806,242
Aug 16, 20240.75600.76000.73600.73800.738065,233
Aug 15, 20240.75800.75800.72000.72000.72008,386
Aug 14, 20240.75400.75800.75400.75800.75802,369
Aug 13, 20240.74000.74000.73000.73000.73001,400
Aug 12, 20240.75800.76000.75800.76000.76005,078
Aug 9, 20240.74000.74000.74000.74000.7400-
Aug 8, 20240.72800.74000.72800.74000.74006,922
Aug 7, 20240.74000.74000.74000.74000.74003,733
Aug 6, 20240.72200.75400.72200.74000.740019,557
Aug 5, 20240.76200.76200.71200.71600.716025,232
Aug 2, 20240.76000.76400.75200.75200.752021,168
Aug 1, 20240.75200.76000.75200.75400.754010,006
Jul 31, 20240.75400.77000.75400.76800.768023,588
Jul 30, 20240.76000.77600.75200.77000.770071,329
Jul 29, 20240.77000.78600.76200.76200.762063,825
Jul 26, 20240.77000.79800.76400.79800.798019,522
Jul 25, 20240.78000.79000.76400.79000.790011,647
Jul 24, 20240.78600.80000.76200.79800.798057,636
Jul 23, 20240.80000.82000.80000.82000.82002,819
Jul 22, 20240.79200.82000.79200.80000.800028,745
Jul 19, 20240.80000.81800.80000.80000.800013,530
Jul 18, 20240.80800.80800.80000.80000.800019,676
Jul 17, 20240.80000.80800.80000.80800.80804,483
Jul 16, 20240.82000.82000.80000.81800.818010,378
Jul 15, 20240.82000.82000.82000.82000.820014,126
Jul 12, 20240.81200.82600.81000.81000.81004,842
Jul 11, 20240.82800.82800.81000.81000.810010,967
Jul 10, 20240.85000.85000.82800.82800.828011,656
Jul 9, 20240.82800.84800.82800.83200.83207,760
Jul 8, 20240.82800.82800.82800.82800.82804,902
Jul 5, 20240.82800.82800.82800.82800.8280354
Jul 4, 20240.82800.82800.82800.82800.8280309
Jul 3, 20240.85000.85200.82800.82800.82807,249
Jul 2, 20240.85000.85000.85000.85000.8500572
Jul 1, 20240.85000.86400.82400.86400.864024,365
Jun 28, 20240.85400.85400.84800.84800.848017,761
Jun 27, 20240.85800.86000.85400.86000.860013,815
Jun 26, 20240.85400.86400.85400.86400.864010,360
Jun 25, 20240.87000.87000.87000.87000.8700-
Jun 24, 20240.87000.87600.85400.87000.870011,428
Jun 21, 20240.85000.86800.85000.86800.86805,008
Jun 20, 20240.85200.85200.85200.85200.85201,214
Jun 19, 20240.86400.86400.85200.85200.852022,522
Jun 18, 20240.88200.88200.86400.86400.86404,766
Jun 17, 20240.88200.88200.86200.87000.87003,455
Jun 14, 20240.88200.88800.87000.88000.880036,245
Jun 13, 20240.89600.89600.89600.89600.8960-
Jun 12, 20240.88400.90600.88000.89600.89607,081
Jun 11, 20240.90800.90800.88400.88800.88802,695
Jun 10, 20240.88000.91800.88000.91400.91401,900
Jun 7, 20240.92000.92000.88000.91400.914012,001
Jun 6, 20240.89200.92000.88000.92000.92004,482
Jun 5, 20240.91000.91000.91000.91000.91001,500
Jun 4, 20240.90000.93200.89200.91000.910035,105
Jun 3, 20240.88400.89600.86000.89000.890062,066
May 31, 20240.87000.88000.86400.88000.880021,813
May 30, 20240.89400.89400.87200.87400.874010,309
May 29, 20240.86800.87800.86000.87000.870024,788
May 28, 20240.90000.93400.85000.87000.8700122,128
May 27, 20240.89000.90000.89000.90000.90009,259
May 24, 20240.90200.92000.89000.89000.890056,930
May 23, 20240.93200.93200.90000.92600.926020,686
May 22, 20240.93800.93800.90800.91000.910025,686
May 21, 20240.92400.93000.92400.92800.92807,085
May 20, 20240.94000.94000.90600.91600.916025,876
May 17, 20240.93000.94200.92600.94000.940033,398
May 16, 20240.92000.95600.92000.92600.926074,153
May 15, 20240.92400.95600.91000.92000.920086,601
May 14, 20240.97600.97600.90200.93000.9300165,544
May 13, 20240.95800.97600.93800.96200.9620288,643
May 10, 20240.90000.96000.89400.92800.9280646,945
May 9, 20240.83200.86800.81000.86600.8660505,357
May 8, 20240.82000.82000.81000.81000.81002,870
May 7, 20240.83800.83800.81800.81800.818011,685
May 6, 20240.81600.81800.81600.81800.81807,274
May 3, 20240.81600.81600.81600.81600.8160891
May 2, 20240.84800.86000.81000.81600.816036,218
Apr 30, 20240.82600.82600.82600.82600.82603,166
Apr 29, 20240.85000.85600.83000.85000.850026,042
Apr 26, 20240.83000.83400.83000.83000.83001,055
Apr 25, 20240.85800.85800.82000.83000.830030,562
Apr 24, 20240.83800.85800.81000.85600.85609,717
Apr 23, 20240.81800.85000.81600.84000.8400729
Apr 22, 20240.86800.86800.80800.81800.818011,020
Apr 19, 20240.86600.87400.80400.84000.840057,172
Apr 18, 20240.79000.85800.79000.85800.858080,337
Apr 17, 20240.80000.81600.78200.80000.800014,836
Apr 16, 20240.80600.80600.80600.80600.80605,246
Apr 15, 20240.80800.83000.80800.81000.81005,775
Apr 12, 20240.84400.84400.80400.84000.84006,747
Apr 11, 20240.83000.84400.76400.84400.844080,115
Apr 10, 20240.76000.83600.76000.83600.836061,044
Apr 9, 20240.76000.77200.76000.77000.770020,782
Apr 8, 20240.76000.77200.76000.77200.77205,902
Apr 5, 20240.76400.77200.75600.77000.770016,572
Apr 4, 20240.76000.77600.74600.76400.764097,758
Apr 3, 20240.76000.76000.75800.76000.760057,232
Apr 2, 20240.74800.78800.74800.76000.7600165,212
Mar 28, 20240.78000.78000.75000.75000.7500112,599
Mar 27, 20240.77000.79200.75600.77000.7700105,917
Mar 26, 20240.80000.88000.76000.76000.7600329,118
Mar 25, 20240.80200.80200.80000.80000.80003,763
Mar 22, 20240.80000.80000.80000.80000.80001,899
Mar 21, 20240.84800.84800.79400.83000.830015,635
Mar 20, 20240.81000.83600.81000.83600.83609,482
Mar 19, 20240.79400.82800.79400.82800.82806,067
Mar 18, 20240.77800.83000.77800.81000.810030,449
Mar 15, 20240.77400.80600.77400.78200.782011,073
Mar 14, 20240.79800.80000.76800.79000.790090,612
Mar 13, 20240.77200.80400.77200.78000.780038,150
Mar 12, 20240.76200.79800.76200.77200.77209,403
Mar 11, 20240.78400.80400.78000.78000.780012,219
Mar 8, 20240.79200.80600.79200.79200.79207,415
Mar 7, 20240.79200.80800.79200.80800.80801,413
Mar 6, 20240.84800.84800.78200.79200.792057,746
Mar 5, 20240.80000.85000.80000.81600.816022,808
Mar 4, 20240.83000.83000.80200.80600.80605,736
Mar 1, 20240.78400.86000.78400.86000.860047,601
Feb 29, 20240.82000.83000.77800.83000.830081,990
Feb 28, 20240.86000.86000.84400.85000.85009,643
Feb 27, 20240.83000.86000.83000.86000.8600695
Feb 26, 20240.85800.86000.83000.86000.86004,536
Feb 23, 20240.81200.86600.81000.86000.860019,621
Feb 22, 20240.84200.84400.81000.81000.81007,536
Feb 21, 20240.84400.84400.80400.80400.80402,048
Feb 20, 20240.77000.83000.77000.83000.830018,736
Feb 19, 20240.81000.82400.78000.78400.784041,330
Feb 16, 20240.76200.81000.76200.80000.800039,423
Feb 15, 20240.79600.79600.78000.78000.780033,325
Feb 14, 20240.76800.78600.75400.77400.774022,467
Feb 13, 20240.79000.79000.76400.76600.76608,178
Feb 12, 20240.79000.79000.78600.78800.788019,242
Feb 9, 20240.78000.79600.76600.79600.796029,138
Feb 8, 20240.77000.80000.77000.79600.796061,196
Feb 7, 20240.75600.77000.75600.76200.76204,739
Feb 6, 20240.77000.77200.77000.77200.772024,641
Feb 5, 20240.75400.77200.75200.77000.770071,248