MCE - Delayed Quote EUR

Realia Business, S.A. (RLIA.MC)

Compare
0.9920
-0.0060
(-0.60%)
As of 12:43:51 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 4, 20251.00001.00000.99200.99200.9920848
Feb 3, 20250.99201.00000.99200.99800.998033,081
Jan 31, 20250.99401.02000.99400.99400.994017,904
Jan 30, 20250.98801.02000.98801.00001.00007,907
Jan 29, 20250.99401.01000.99401.01001.010015,822
Jan 28, 20250.99600.99600.99600.99600.99604,206
Jan 27, 20250.98601.02000.98600.99200.992013,885
Jan 24, 20251.00001.00000.99801.00001.000051,775
Jan 23, 20250.99200.99200.99200.99200.9920865
Jan 22, 20250.99200.99200.99200.99200.9920349
Jan 21, 20250.98401.00000.98400.99200.99204,558
Jan 20, 20251.00001.00000.99200.99200.99206,706
Jan 17, 20251.02001.02000.98401.00001.000021,158
Jan 16, 20250.99000.99000.99000.99000.99001,525
Jan 15, 20251.00001.03001.00001.00001.00005,106
Jan 14, 20250.98401.01500.98400.99000.990015,616
Jan 13, 20250.99001.00000.99001.00001.000044,297
Jan 10, 20250.99000.99000.99000.99000.990015,043
Jan 9, 20250.99001.00000.99001.00001.00005,544
Jan 8, 20250.99000.99000.99000.99000.990014,873
Jan 7, 20250.99600.99600.99200.99600.996012,535
Jan 6, 20251.03501.03500.99000.99600.996046,971
Jan 3, 20251.00001.01001.00001.00501.005013,574
Jan 2, 20251.01001.04000.98201.03501.035016,386
Dec 31, 20241.01001.02501.01001.02001.020023,945
Dec 30, 20241.01501.03001.01001.01001.010037,205
Dec 27, 20241.00501.04001.00501.01501.015044,965
Dec 24, 20241.00001.02001.00001.02001.020046,154
Dec 23, 20241.01001.01001.00001.00001.000046,258
Dec 20, 20241.01001.01000.99800.99800.998011,047
Dec 19, 20241.01001.01501.01001.01001.01006,294
Dec 18, 20241.02001.02001.01001.01001.01005,780
Dec 17, 20241.02001.02001.00501.01001.010041,547
Dec 16, 20241.00001.02001.00001.02001.020023,074
Dec 13, 20241.00001.01501.00001.01001.01002,031
Dec 12, 20241.00001.01001.00001.01001.010053,004
Dec 11, 20241.00501.02001.00001.00001.000024,552
Dec 10, 20241.00501.02001.00501.00501.005037,702
Dec 9, 20241.01001.01001.00001.00001.00001,195
Dec 6, 20241.00501.01501.00501.01501.015018,656
Dec 5, 20241.00501.00501.00501.00501.005013,146
Dec 4, 20241.00001.01001.00001.01001.010026,396
Dec 3, 20241.00001.02001.00001.02001.0200124,999
Dec 2, 20241.00001.01001.00001.01001.0100230,542
Nov 29, 20241.00001.01001.00001.00001.000058,908
Nov 28, 20241.00001.02000.99401.01001.0100332,903
Nov 27, 20241.00001.02001.00001.00001.000027,338
Nov 26, 20241.01001.01001.00501.01001.0100100,666
Nov 25, 20241.00001.02001.00001.00001.000031,912
Nov 22, 20241.00001.01001.00001.01001.010015,800
Nov 21, 20241.00001.00001.00001.00001.000013,574
Nov 20, 20241.00001.00001.00001.00001.00005,062
Nov 19, 20241.00001.00001.00001.00001.00006,849
Nov 18, 20241.00501.01001.00001.00001.00005,886
Nov 15, 20241.00001.01501.00001.01501.015016,811
Nov 14, 20241.00501.01001.00501.01001.01001,790
Nov 13, 20241.00001.01000.99001.01001.010039,184
Nov 12, 20240.99001.00000.98201.00001.000029,438
Nov 11, 20240.99001.00000.99001.00001.000016,861
Nov 8, 20240.98201.00500.98200.99200.992040,643
Nov 7, 20240.97000.99000.97000.98200.982022,535
Nov 6, 20240.98000.99000.98000.98800.98803,745
Nov 5, 20240.99000.99400.98600.98600.986010,203
Nov 4, 20240.98000.99400.98000.99000.99006,382
Nov 1, 20240.98000.99000.97800.99000.990032,790
Oct 31, 20240.97000.98000.97000.97000.970037,860
Oct 30, 20240.97000.98000.97000.98000.980015,446
Oct 29, 20240.97000.97000.96400.97000.970057,306
Oct 28, 20240.96200.97000.96200.97000.970025,761
Oct 25, 20240.97200.97600.96400.96400.964014,621
Oct 24, 20240.97000.98800.97000.97000.970050,724
Oct 23, 20240.97200.99000.97200.98400.984010,874
Oct 22, 20240.97200.99600.97200.98200.982015,517
Oct 21, 20240.98400.99400.97400.97400.974020,498
Oct 18, 20240.97000.97400.97000.97400.97407,077
Oct 17, 20240.97400.97800.97000.97200.972052,479
Oct 16, 20240.97400.98000.97400.97800.97803,654
Oct 15, 20240.97400.98400.97400.98400.984013,431
Oct 14, 20241.00001.00000.97400.97800.978034,544
Oct 11, 20240.98400.99800.98400.98400.98409,097
Oct 10, 20240.98600.99400.98600.98600.986010,000
Oct 9, 20240.99000.99400.99000.99000.990049,480
Oct 8, 20240.99200.99600.99000.99000.990032,228
Oct 7, 20240.99001.00500.98800.99000.990029,229
Oct 4, 20240.99000.99400.98600.99000.990020,221
Oct 3, 20240.99201.00000.98601.00001.000066,091
Oct 2, 20240.99401.00500.99401.00001.000029,982
Oct 1, 20241.00001.00500.99201.00001.000016,609
Sep 30, 20241.03501.03501.00001.00001.000023,432
Sep 27, 20240.99201.00000.99201.00001.00007,947
Sep 26, 20241.00501.02000.99001.00001.0000111,789
Sep 25, 20241.00001.00000.98400.99800.9980111,079
Sep 24, 20241.01001.01000.98401.00001.000053,003
Sep 23, 20240.98201.00000.98201.00001.000040,458
Sep 20, 20240.98400.99400.98200.99400.994090,829
Sep 19, 20240.98201.00000.98000.99000.9900495,231
Sep 18, 20240.98000.98200.98000.98200.982046,982
Sep 17, 20240.99001.00000.98000.98000.9800106,070
Sep 16, 20241.02001.02000.99000.99400.994050,175
Sep 13, 20241.04501.05500.99001.01001.0100263,413
Sep 12, 20241.10001.10001.03001.04501.0450261,044
Sep 11, 2024 0.0500 Dividend
Sep 11, 20241.12001.15001.04001.10001.1000371,816
Sep 10, 20241.16501.20001.08001.16501.1150467,981
Sep 9, 20241.08001.28001.07001.19501.14371,044,458
Sep 6, 20241.08001.08001.07001.07001.024146,130
Sep 5, 20241.08001.08001.06501.08001.033648,851
Sep 4, 20241.08501.08501.07001.07001.024153,051
Sep 3, 20241.08501.09001.07501.07501.0289132,461
Sep 2, 20241.07501.08501.06001.07501.0289215,054
Aug 30, 20241.06001.07501.06001.06501.019322,708
Aug 29, 20241.06001.09501.05001.07501.0289143,124
Aug 28, 20241.05001.07501.05001.07001.0241130,839
Aug 27, 20241.04001.05001.04001.04000.995441,402
Aug 26, 20241.04501.05001.03001.04501.000265,064
Aug 23, 20241.02501.05001.02501.03000.985828,292
Aug 22, 20241.05001.05001.02001.03500.990620,209
Aug 21, 20241.01501.06001.01501.06001.0145237,468
Aug 20, 20241.01501.02001.01501.01500.97141,547
Aug 19, 20241.00501.02001.00501.01500.97146,588
Aug 16, 20241.01501.01501.00501.00500.96191,563
Aug 15, 20241.01501.01501.00501.00500.96192,608
Aug 14, 20241.01501.01501.00501.01500.971422,168
Aug 13, 20241.01501.01501.00001.01500.97143,409
Aug 12, 20241.00001.01501.00001.00000.95715,694
Aug 9, 20240.99201.01500.99201.01500.971414,000
Aug 8, 20240.99001.01500.99001.01500.971414,732
Aug 7, 20241.01001.01500.99200.99200.949418,161
Aug 6, 20241.00001.00000.98000.98400.941812,061
Aug 5, 20241.00001.01501.00001.00000.957146,293
Aug 2, 20241.01501.02000.98001.00000.957131,238
Aug 1, 20240.98601.02000.98001.01500.971412,192
Jul 31, 20240.99201.02000.98400.98400.941818,728
Jul 30, 20241.00001.02001.00001.00000.957120,741
Jul 29, 20240.99201.01500.99001.01000.966718,568
Jul 26, 20240.99201.01500.99200.99400.95132,614
Jul 25, 20241.01501.01500.99600.99600.95335,860
Jul 24, 20241.02001.02000.99001.01500.97148,123
Jul 23, 20241.00001.00000.99000.99800.95529,839
Jul 22, 20241.01001.01001.00001.00000.95717,765
Jul 19, 20241.00001.01501.00001.00000.957118,497
Jul 18, 20241.01501.01501.00001.00000.957112,202
Jul 17, 20241.00001.01501.00001.01000.96677,474
Jul 16, 20241.02501.02501.00001.00000.957116,519
Jul 15, 20241.00001.04501.00001.00000.957176,417
Jul 12, 20240.98800.99000.97200.97400.932214,425
Jul 11, 20240.98600.98800.97400.97600.93417,793
Jul 10, 20240.97400.98000.97400.98000.93794,468
Jul 9, 20240.99200.99200.96400.97200.93036,465
Jul 8, 20240.99400.99800.97800.97800.936023,505
Jul 5, 20240.99400.99600.96600.97200.93037,035
Jul 4, 20240.97200.99600.97200.97200.930316,918
Jul 3, 20240.99800.99800.96800.99600.95333,573
Jul 2, 20240.95200.99800.95200.96400.92267,044
Jul 1, 20241.00001.00000.95200.99800.95528,087
Jun 28, 20240.95600.96800.95600.96400.92261,451
Jun 27, 20240.96601.01500.95200.98000.93799,338
Jun 26, 20240.96401.02000.96400.98000.937910,529
Jun 25, 20240.96600.99800.95000.97800.93609,186
Jun 24, 20240.94201.00000.94200.97000.92843,647
Jun 21, 20241.00001.00500.99000.99600.953314,109
Jun 20, 20240.97001.00000.97001.00000.95717,438
Jun 19, 20240.97000.98600.97000.97000.928416,182
Jun 18, 20240.97001.00000.92400.96000.918823,578
Jun 17, 20241.01501.01500.97000.97000.92847,320
Jun 14, 20240.98600.98600.97600.97600.934125,431
Jun 13, 20240.98601.01000.98600.98600.94373,174
Jun 12, 20240.98600.98800.98600.98600.94375,049
Jun 11, 20240.98600.99000.98600.99000.94751,882
Jun 10, 20241.01001.01000.99400.99600.95337,984
Jun 7, 20240.98801.01000.98800.99000.94755,453
Jun 6, 20240.98601.01500.98601.00000.957114,519
Jun 5, 20240.98401.01000.98400.98800.94567,207
Jun 4, 20241.00001.01000.98000.99800.955251,619
Jun 3, 20241.02501.02500.99801.00000.957129,972
May 31, 20240.99601.01500.99401.01500.971417,631
May 30, 20241.01501.02500.99400.99800.955230,951
May 29, 20241.02001.02000.99000.99600.95331,646
May 28, 20241.02001.02501.00001.00500.961939,856
May 27, 20241.02501.02501.00501.01000.966714,080
May 24, 20241.02501.02500.99001.00500.961913,464
May 23, 20241.03001.03001.00001.01000.966752,777
May 22, 20241.03001.03001.01001.03000.98589,832
May 21, 20241.03501.03501.01001.02000.97622,582
May 20, 20241.03001.03501.00501.03500.990610,660
May 17, 20241.00501.04001.00501.03000.985861,184
May 16, 20241.00001.02001.00001.02000.976213,245
May 15, 20241.00501.01001.00001.01000.966721,404
May 14, 20241.01001.03001.00501.00500.961932,149
May 13, 20241.00001.04001.00001.02000.976213,624
May 10, 20241.01001.01001.00001.01000.966739,454
May 9, 20241.03001.03001.01001.01000.96676,893
May 8, 20241.01001.03001.01001.01000.96675,693
May 7, 20241.02001.03001.02001.02000.97624,362
May 6, 20241.02001.03001.02001.02000.97626,866
May 3, 20241.03001.03501.02001.02000.97626,266
May 2, 20241.02001.03001.02001.02000.9762885
Apr 30, 20241.02001.02001.02001.02000.976230,990
Apr 29, 20241.02501.02501.02001.02000.976237,844
Apr 26, 20241.02001.03501.02001.02500.981016,781
Apr 25, 20241.02001.02501.02001.02500.981011,166
Apr 24, 20241.03001.04001.02001.02000.976245,357
Apr 23, 20241.02501.03001.02501.02500.981015,654
Apr 22, 20241.02501.02501.02501.02500.98105,608
Apr 19, 20241.02001.04001.02001.02000.976215,178
Apr 18, 20241.02501.05001.02001.02000.976241,960
Apr 17, 20241.02001.04001.02001.02500.981020,109
Apr 16, 20241.02001.03001.02001.02000.976254,565
Apr 15, 20241.02501.03001.02001.02000.976231,460
Apr 12, 20241.02501.03501.02501.03000.98586,611
Apr 11, 20241.03501.03501.03001.03500.99066,798
Apr 10, 20241.03501.04001.03001.03500.990614,107
Apr 9, 20241.03501.03501.03501.03500.9906756
Apr 8, 20241.02501.05501.02501.05001.00498,727
Apr 5, 20241.02501.04001.02501.04000.995445,246
Apr 4, 20241.02501.04001.02501.04000.99543,942
Apr 3, 20241.02001.04501.02001.02000.9762613
Apr 2, 20241.02001.03501.02001.03500.99066,983
Mar 28, 20241.02501.04001.02001.02000.976229,924
Mar 27, 20241.03001.04001.02501.03000.985817,318
Mar 26, 20241.03001.04501.03001.03000.98587,308
Mar 25, 20241.03501.05501.03501.03500.990627,647
Mar 22, 20241.07001.08001.04001.05001.004918,830
Mar 21, 20241.03501.06001.03501.04000.995419,776
Mar 20, 20241.03001.06001.03001.06001.014527,013
Mar 19, 20241.01501.05501.01501.05501.0097125,254,025
Mar 18, 20241.02001.02001.02001.02000.97623,476
Mar 15, 20241.04501.04501.01001.01500.971435,883
Mar 14, 20241.01001.02001.01001.01500.971415,652
Mar 13, 20241.01001.04001.01001.04000.99544,228
Mar 12, 20241.02001.03001.02001.03000.98581,496
Mar 11, 20241.02001.02001.02001.02000.976218,717
Mar 8, 20241.02001.03001.02001.03000.98584,199
Mar 7, 20241.03001.04001.02001.04000.995413,520
Mar 6, 20241.03001.04001.03001.03000.98582,820
Mar 5, 20241.03001.03001.03001.03000.98581,304
Mar 4, 20241.03001.03001.03001.03000.985812,079
Mar 1, 20241.03001.03001.03001.03000.98582,279
Feb 29, 20241.03001.03001.03001.03000.98582,843
Feb 28, 20241.03001.03001.03001.03000.9858157,616
Feb 27, 20241.03001.03501.03001.03500.990613,741
Feb 26, 20241.03001.05001.03001.05001.004937,528
Feb 23, 20241.03501.03501.03001.03000.98582,008
Feb 22, 20241.03001.03501.03001.03000.985818,805
Feb 21, 20241.03001.03001.03001.03000.98585,871
Feb 20, 20241.03001.05501.03001.03000.985828,545
Feb 19, 20241.03001.04001.03001.04000.995412,064
Feb 16, 20241.03001.04001.03001.04000.995413,937
Feb 15, 20241.03001.04001.03001.03000.985827,222
Feb 14, 20241.06501.06501.03001.03000.985864,247
Feb 13, 20241.03501.03501.03001.03000.98584,731
Feb 12, 20241.03501.06001.03001.03500.99065,513
Feb 9, 20241.03501.03501.03501.03500.99062,764
Feb 8, 20241.07501.07501.03501.03500.99068,016
Feb 7, 20241.05001.08001.03501.04000.995413,109
Feb 6, 20241.05001.06001.05001.05001.00492,797
Feb 5, 20241.05001.06001.05001.05001.00491,122