Bodegas Riojanas, S.A. RIO
BME · İspanya · Dayanıksız Tüketim Malları
€0,9150+0,03 (+%3,39)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |