RENTA 4 BANCO SA R4
BME · İspanya · Finans
€19,600,00 (%0,00)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €19,60 | %0,00 | €19,40 | €19,75 | €19,40 | 233 |
| 2026-09-30 | €19,60 | %0,00 | €19,35 | €19,70 | €19,30 | 1,89K |
| 2026-09-29 | €19,60 | +%0,26 | €19,30 | €19,60 | €19,30 | 724 |
| 2026-09-28 | €19,55 | %0,00 | €19,55 | €19,55 | €19,40 | 384 |
| 2026-09-25 | €19,55 | %0,00 | €19,40 | €19,55 | €19,40 | 174 |
| 2026-09-24 | €19,55 | +%0,77 | €19,30 | €19,55 | €19,30 | 659 |
| 2026-09-23 | €19,40 | %0,00 | €19,35 | €19,35 | €19,35 | 45 |
| 2026-09-22 | €19,40 | -%0,26 | €19,20 | €19,60 | €19,20 | 3,18K |
| 2026-09-21 | €19,45 | +%1,30 | €19,20 | €19,45 | €19,20 | 639 |
| 2026-09-18 | €19,20 | -%1,29 | €19,50 | €19,50 | €19,20 | 791 |
| 2026-09-17 | €19,45 | %0,00 | €19,50 | €19,50 | €19,35 | 58 |
| 2026-09-16 | €19,45 | +%0,26 | €19,30 | €19,50 | €19,30 | 1,28K |
| 2026-09-15 | €19,40 | %0,00 | €19,40 | €19,50 | €19,20 | 666 |
| 2026-09-14 | €19,40 | +%0,52 | €19,20 | €19,40 | €19,20 | 1,08K |
| 2026-09-11 | €19,30 | %0,00 | €19,25 | €19,40 | €19,25 | 351 |
| 2026-09-10 | €19,30 | %0,00 | €19,50 | €19,55 | €19,25 | 343 |
| 2026-09-09 | €19,30 | -%0,26 | €19,30 | €19,55 | €19,25 | 966 |
| 2026-09-08 | €19,35 | %0,00 | €19,25 | €19,50 | €19,25 | 208 |
| 2026-09-07 | €19,35 | +%0,78 | €19,20 | €19,55 | €19,20 | 1,69K |
| 2026-09-04 | €19,20 | %0,00 | €19,20 | €19,20 | €19,20 | 103 |
| 2026-09-03 | €19,20 | -%1,03 | €19,25 | €19,35 | €19,20 | 2,78K |
| 2026-09-02 | €19,40 | %0,00 | €19,30 | €19,40 | €19,25 | 64 |
| 2026-09-01 | €19,40 | %0,00 | €19,40 | €19,40 | €19,30 | 1,41K |
| 2026-08-31 | €19,40 | +%1,31 | €19,40 | €19,40 | €19,30 | 1,33K |
| 2026-08-28 | €19,15 | -%0,78 | €19,15 | €19,35 | €19,15 | 1,47K |
| 2026-08-27 | €19,30 | %0,00 | €19,15 | €19,35 | €19,15 | 324 |
| 2026-08-26 | €19,30 | -%0,52 | €19,30 | €19,45 | €19,20 | 5,49K |
| 2026-08-25 | €19,40 | %0,00 | €19,30 | €19,60 | €19,30 | 140 |
| 2026-08-24 | €19,40 | %0,00 | €19,40 | €19,60 | €19,30 | 335 |
| 2026-08-21 | €19,40 | -%1,02 | €19,40 | €19,60 | €19,30 | 604 |
| 2026-08-20 | €19,60 | %0,00 | €19,40 | €19,40 | €19,40 | 59 |
| 2026-08-19 | €19,60 | %0,00 | €19,60 | €19,60 | €19,40 | 352 |
| 2026-08-18 | €19,60 | %0,00 | €19,40 | €19,60 | €19,40 | 199 |
| 2026-08-17 | €19,60 | +%0,51 | €19,60 | €19,70 | €19,40 | 518 |
| 2026-08-14 | €19,50 | -%0,51 | €19,70 | €19,70 | €19,40 | 1,28K |
| 2026-08-13 | €19,60 | %0,00 | €19,70 | €19,70 | €19,50 | 101 |
| 2026-08-12 | €19,60 | +%0,26 | €19,40 | €19,60 | €19,40 | 2,72K |
| 2026-08-11 | €19,55 | %0,00 | €19,55 | €19,55 | €19,40 | 211 |
| 2026-08-10 | €19,55 | +%0,26 | €19,40 | €19,70 | €19,40 | 1,94K |
| 2026-08-07 | €19,50 | +%1,30 | €19,25 | €19,50 | €19,25 | 3,51K |
| 2026-08-06 | €19,25 | -%0,77 | €19,50 | €19,50 | €19,25 | 13,58K |
| 2026-08-05 | €19,40 | -%0,26 | €19,40 | €19,45 | €19,35 | 2,95K |
| 2026-08-04 | €19,45 | %0,00 | €19,40 | €19,45 | €19,35 | 1,83K |
| 2026-08-03 | €19,45 | %0,00 | €19,35 | €19,35 | €19,35 | 45 |
| 2026-07-31 | €19,45 | %0,00 | €19,20 | €19,30 | €19,20 | 80 |
| 2026-07-30 | €19,45 | %0,00 | €19,20 | €19,45 | €19,20 | 293 |
| 2026-07-29 | €19,45 | +%0,52 | €19,50 | €19,50 | €19,20 | 2,94K |
| 2026-07-28 | €19,35 | -%0,26 | €19,10 | €19,40 | €19,00 | 1,95K |
| 2026-07-27 | €19,40 | +%1,57 | €19,10 | €19,40 | €19,10 | 2,33K |
| 2026-07-24 | €19,10 | %0,00 | €19,00 | €19,10 | €19,00 | 449 |
| 2026-07-23 | €19,10 | %0,00 | €19,10 | €19,10 | €19,05 | 312 |
| 2026-07-22 | €19,10 | +%0,53 | €19,00 | €19,10 | €19,00 | 6,91K |
| 2026-07-21 | €19,00 | %0,00 | €19,00 | €19,00 | €19,00 | 94 |
| 2026-07-20 | €19,00 | -%0,78 | €19,15 | €19,20 | €19,00 | 4,02K |
| 2026-07-17 | €19,15 | %0,00 | €19,15 | €19,15 | €19,10 | 2,66K |
| 2026-07-16 | €19,15 | %0,00 | €19,15 | €19,15 | €19,10 | 3,11K |
| 2026-07-15 | €19,15 | +%0,79 | €19,10 | €19,15 | €19,10 | 2,34K |
| 2026-07-14 | €19,00 | +%0,26 | €19,00 | €19,00 | €18,80 | 130,10K |
| 2026-07-13 | €18,95 | %0,00 | €18,75 | €19,00 | €18,75 | 348 |
| 2026-07-10 | €18,95 | +%1,07 | €18,95 | €19,00 | €18,70 | 985 |
| 2026-07-09 | €18,75 | -%0,53 | €18,80 | €18,95 | €18,70 | 1,17K |
| 2026-07-08 | €18,85 | %0,00 | €18,85 | €18,95 | €18,75 | 681 |
| 2026-07-07 | €18,85 | %0,00 | €18,90 | €19,00 | €18,85 | 1,22K |
| 2026-07-06 | €18,85 | -%0,79 | €19,00 | €19,00 | €18,85 | 1,44K |
| 2026-07-03 | €19,00 | -%0,78 | €19,00 | €19,15 | €19,00 | 700 |
| 2026-07-02 | €19,15 | %0,00 | €18,85 | €19,10 | €18,85 | 496 |
| 2026-07-01 | €19,15 | +%0,26 | €18,85 | €19,15 | €18,85 | 1,34K |
| 2026-06-30 | €19,10 | %0,00 | €19,00 | €19,10 | €19,00 | 1,18K |
| 2026-06-29 | €19,10 | %0,00 | €19,00 | €19,10 | €19,00 | 244 |
| 2026-06-26 | €19,10 | %0,00 | €19,05 | €19,10 | €18,95 | 2,93K |
| 2026-06-25 | €19,10 | +%1,06 | €19,00 | €19,10 | €19,00 | 653 |
| 2026-06-24 | €18,90 | %0,00 | €19,00 | €19,10 | €19,00 | 54,11K |
| 2026-06-23 | €18,90 | -%1,05 | €19,10 | €19,10 | €18,10 | 6,07K |
| 2026-06-22 | €19,10 | %0,00 | €19,10 | €19,10 | €19,10 | 97 |
| 2026-06-19 | €19,10 | +%0,53 | €19,15 | €19,15 | €19,10 | 819 |
| 2026-06-18 | €19,00 | %0,00 | €18,85 | €19,15 | €18,85 | 192 |
| 2026-06-17 | €19,00 | -%0,52 | €19,05 | €19,15 | €18,85 | 3,77K |
| 2026-06-16 | €19,10 | %0,00 | €19,00 | €19,00 | €18,90 | 160 |
| 2026-06-15 | €19,10 | %0,00 | €19,00 | €19,10 | €19,00 | 1,17K |
| 2026-06-12 | €19,10 | +%1,06 | €19,00 | €19,10 | €19,00 | 585 |
| 2026-06-11 | €18,90 | %0,00 | €19,00 | €19,10 | €19,00 | 184 |
| 2026-06-10 | €18,90 | -%0,79 | €18,90 | €19,10 | €18,90 | 512 |
| 2026-06-09 | €19,05 | -%0,52 | €18,95 | €19,10 | €18,95 | 1,17K |
| 2026-06-08 | €19,15 | %0,00 | €19,15 | €19,15 | €18,95 | 528 |
| 2026-06-05 | €19,15 | %0,00 | €18,90 | €19,15 | €18,90 | 325 |
| 2026-06-04 | €19,15 | %0,00 | €18,85 | €19,20 | €18,85 | 141 |
| 2026-06-03 | €19,15 | %0,00 | €18,85 | €19,20 | €18,85 | 381 |
| 2026-06-02 | €19,15 | %0,00 | €19,15 | €19,20 | €18,85 | 449 |
| 2026-06-01 | €19,15 | +%0,79 | €19,10 | €19,30 | €18,85 | 4,79K |
| 2026-05-29 | €19,00 | +%0,26 | €18,90 | €19,00 | €18,80 | 6,11K |