Bodegas Riojanas, S.A. RIO
BME · Spanien · Kurzlebige Konsumgüter
€0,9150+0,03 (+3,39 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,92 | +3,39 % | €0,89 | €0,94 | €0,87 | 21,27K |
| 2026-09-30 | €0,88 | -3,80 % | €0,83 | €0,94 | €0,83 | 40,71K |
| 2026-09-29 | €0,92 | +2,79 % | €0,93 | €0,93 | €0,82 | 5,27K |
| 2026-09-28 | €0,89 | +4,07 % | €0,92 | €0,92 | €0,86 | 17,95K |
| 2026-09-25 | €0,86 | -2,27 % | €0,81 | €0,94 | €0,79 | 32,77K |
| 2026-09-24 | €0,88 | -4,35 % | €0,90 | €0,91 | €0,56 | 172,37K |
| 2026-09-23 | €0,92 | -3,16 % | €0,92 | €0,92 | €0,90 | 17,47K |
| 2026-09-22 | €0,95 | +0,53 % | €0,95 | €0,95 | €0,93 | 4,58K |
| 2026-09-21 | €0,94 | -1,56 % | €0,95 | €0,95 | €0,94 | 6,74K |
| 2026-09-18 | €0,96 | +1,59 % | €0,98 | €1,02 | €0,92 | 300,07K |
| 2026-09-17 | €0,94 | +0,53 % | €0,95 | €0,96 | €0,94 | 7,99K |
| 2026-09-16 | €0,94 | 0,00 % | €0,94 | €0,95 | €0,94 | 3,03K |
| 2026-09-15 | €0,94 | -1,57 % | €0,94 | €0,95 | €0,94 | 6,33K |
| 2026-09-14 | €0,95 | -1,04 % | €0,94 | €0,95 | €0,94 | 5,18K |
| 2026-09-11 | €0,96 | -0,52 % | €0,95 | €0,97 | €0,95 | 7,12K |
| 2026-09-10 | €0,97 | +2,11 % | €0,97 | €0,97 | €0,94 | 21,94K |
| 2026-09-09 | €0,95 | 0,00 % | €0,95 | €0,95 | €0,95 | 4,37K |
| 2026-09-08 | €0,95 | -1,55 % | €0,95 | €0,97 | €0,95 | 11,15K |
| 2026-09-07 | €0,96 | -0,52 % | €0,95 | €0,96 | €0,95 | 8,16K |
| 2026-09-04 | €0,97 | 0,00 % | €0,96 | €0,97 | €0,95 | 52,28K |
| 2026-09-03 | €0,97 | 0,00 % | €0,96 | €0,97 | €0,96 | 10,57K |
| 2026-09-02 | €0,97 | 0,00 % | €0,97 | €0,97 | €0,97 | 11,00K |
| 2026-09-01 | €0,97 | 0,00 % | €0,97 | €0,97 | €0,97 | 7,33K |
| 2026-08-31 | €0,97 | 0,00 % | €0,97 | €0,97 | €0,96 | 33,94K |
| 2026-08-28 | €0,97 | -1,02 % | €0,97 | €1,00 | €0,96 | 11,60K |
| 2026-08-27 | €0,98 | 0,00 % | €1,00 | €1,00 | €0,98 | 1,90K |
| 2026-08-26 | €0,98 | -1,01 % | €1,01 | €1,01 | €0,98 | 2,52K |
| 2026-08-25 | €0,99 | 0,00 % | €0,99 | €1,02 | €0,99 | 1,11K |
| 2026-08-24 | €0,99 | 0,00 % | €0,99 | €1,03 | €0,99 | 2,89K |
| 2026-08-21 | €0,99 | +0,51 % | €1,02 | €1,02 | €0,98 | 10,79K |
| 2026-08-20 | €0,99 | -3,43 % | €0,98 | €1,02 | €0,98 | 20,64K |
| 2026-08-19 | €1,02 | -0,97 % | €0,99 | €1,03 | €0,99 | 5,29K |
| 2026-08-18 | €1,03 | 0,00 % | €1,03 | €1,03 | €1,03 | 2,14K |
| 2026-08-17 | €1,03 | +5,10 % | €1,04 | €1,04 | €0,99 | 15,38K |
| 2026-08-14 | €0,98 | -5,77 % | €0,97 | €1,03 | €0,97 | 12,24K |
| 2026-08-13 | €1,04 | 0,00 % | €0,96 | €1,04 | €0,96 | 824 |
| 2026-08-12 | €1,04 | +0,97 % | €0,95 | €1,04 | €0,95 | 11,07K |
| 2026-08-11 | €1,03 | -0,96 % | €1,04 | €1,04 | €1,00 | 16,64K |
| 2026-08-10 | €1,04 | +4,00 % | €1,04 | €1,04 | €1,02 | 25,16K |
| 2026-08-07 | €1,00 | +2,04 % | €1,03 | €1,03 | €0,98 | 19,71K |
| 2026-08-06 | €0,98 | 0,00 % | €0,98 | €1,03 | €0,98 | 21,79K |
| 2026-08-05 | €0,98 | 0,00 % | €1,00 | €1,00 | €0,98 | 9,40K |
| 2026-08-04 | €0,98 | -0,51 % | €0,99 | €0,99 | €0,98 | 2,00K |
| 2026-08-03 | €0,99 | +4,23 % | €0,94 | €1,00 | €0,94 | 6,15K |
| 2026-07-31 | €0,94 | +0,53 % | €0,90 | €0,94 | €0,90 | 3,21K |
| 2026-07-30 | €0,94 | +3,30 % | €0,94 | €0,94 | €0,93 | 2,62K |
| 2026-07-29 | €0,91 | -3,19 % | €0,94 | €0,94 | €0,91 | 27,10K |
| 2026-07-28 | €0,94 | +1,08 % | €0,91 | €0,94 | €0,91 | 13,13K |
| 2026-07-27 | €0,93 | +1,09 % | €0,95 | €0,95 | €0,93 | 1,84K |
| 2026-07-24 | €0,92 | -2,65 % | €0,94 | €0,95 | €0,91 | 30,23K |
| 2026-07-23 | €0,94 | -1,56 % | €0,95 | €0,99 | €0,91 | 30,03K |
| 2026-07-22 | €0,96 | +4,35 % | €0,95 | €0,96 | €0,90 | 22,38K |
| 2026-07-21 | €0,92 | -6,12 % | €1,00 | €1,00 | €0,88 | 134,78K |
| 2026-07-20 | €0,98 | -2,00 % | €0,96 | €1,00 | €0,96 | 2,28K |
| 2026-07-17 | €1,00 | +2,04 % | €0,98 | €1,00 | €0,97 | 10,38K |
| 2026-07-16 | €0,98 | -2,00 % | €1,00 | €1,00 | €0,98 | 10,05K |
| 2026-07-15 | €1,00 | 0,00 % | €1,00 | €1,00 | €1,00 | 3,15K |
| 2026-07-14 | €1,00 | 0,00 % | €1,00 | €1,00 | €1,00 | 3,73K |
| 2026-07-13 | €1,00 | 0,00 % | €1,02 | €1,02 | €1,00 | 8,48K |
| 2026-07-10 | €1,00 | 0,00 % | €1,00 | €1,00 | €1,00 | 6,22K |
| 2026-07-09 | €1,00 | -0,99 % | €1,00 | €1,02 | €1,00 | 15,51K |
| 2026-07-08 | €1,01 | -1,94 % | €1,01 | €1,03 | €1,00 | 23,11K |
| 2026-07-07 | €1,03 | 0,00 % | €1,03 | €1,03 | €1,02 | 4,93K |
| 2026-07-06 | €1,03 | +0,98 % | €1,04 | €1,04 | €1,00 | 22,48K |
| 2026-07-03 | €1,02 | -2,86 % | €1,06 | €1,06 | €1,01 | 28,66K |
| 2026-07-02 | €1,05 | -1,87 % | €1,05 | €1,06 | €1,02 | 18,97K |
| 2026-07-01 | €1,07 | +0,94 % | €1,00 | €1,07 | €0,98 | 22,90K |
| 2026-06-30 | €1,06 | +0,95 % | €1,07 | €1,07 | €0,98 | 65,53K |
| 2026-06-29 | €1,05 | -0,94 % | €1,06 | €1,09 | €1,05 | 10,92K |
| 2026-06-26 | €1,06 | -2,75 % | €1,06 | €1,08 | €1,06 | 1,92K |
| 2026-06-25 | €1,09 | +0,93 % | €1,10 | €1,12 | €1,05 | 21,30K |
| 2026-06-24 | €1,08 | +0,93 % | €1,08 | €1,10 | €1,08 | 10,12K |
| 2026-06-23 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 13,52K |
| 2026-06-22 | €1,07 | -2,73 % | €1,10 | €1,13 | €1,06 | 64,24K |
| 2026-06-19 | €1,10 | -3,51 % | €1,08 | €1,17 | €1,08 | 46,70K |
| 2026-06-18 | €1,14 | +0,88 % | €1,20 | €1,20 | €1,06 | 75,50K |
| 2026-06-17 | €1,13 | +3,67 % | €1,10 | €1,14 | €1,05 | 72,11K |
| 2026-06-16 | €1,09 | +1,87 % | €1,05 | €1,14 | €1,00 | 69,34K |
| 2026-06-15 | €1,07 | +1,90 % | €1,10 | €1,10 | €1,05 | 28,87K |
| 2026-06-12 | €1,05 | 0,00 % | €1,03 | €1,09 | €1,02 | 32,11K |
| 2026-06-11 | €1,05 | -6,25 % | €1,02 | €1,15 | €1,00 | 109,09K |
| 2026-06-10 | €1,12 | -1,75 % | €1,11 | €1,15 | €1,11 | 18,55K |
| 2026-06-09 | €1,14 | +0,88 % | €1,14 | €1,15 | €1,11 | 29,04K |
| 2026-06-08 | €1,13 | -2,59 % | €1,19 | €1,20 | €1,12 | 27,17K |
| 2026-06-05 | €1,16 | +0,87 % | €1,12 | €1,19 | €1,12 | 62,90K |
| 2026-06-04 | €1,15 | -2,54 % | €1,20 | €1,20 | €1,15 | 10,87K |
| 2026-06-03 | €1,18 | 0,00 % | €1,22 | €1,22 | €1,14 | 96,60K |
| 2026-06-02 | €1,18 | -5,60 % | €1,34 | €1,34 | €1,15 | 59,58K |
| 2026-06-01 | €1,25 | 0,00 % | €1,25 | €1,25 | €1,15 | 57,69K |
| 2026-05-29 | €1,25 | -2,34 % | €1,25 | €1,25 | €1,23 | 23,25K |