Renta Corporación Real Estate, S.A. (0FSJ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:20PM GMT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 0.9360 | 0.9360 | 0.9100 | 0.9100 | 0.9100 | 2 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 87 |
| 05 Dec 2023 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 3 |
| 04 Dec 2023 | 0.9380 | 0.9380 | 0.9300 | 0.9300 | 0.9300 | 74 |
| 01 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 2 |
| 30 Nov 2023 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 0.9400 | 63 |
| 29 Nov 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 11 |
| 28 Nov 2023 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 7 |
| 27 Nov 2023 | 0.9400 | 0.9400 | 0.9380 | 0.9380 | 0.9380 | 11 |
| 24 Nov 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 2 |
| 23 Nov 2023 | 0.9340 | 0.9520 | 0.9340 | 0.9520 | 0.9520 | 7 |
| 22 Nov 2023 | - | - | - | - | - | - |
| 21 Nov 2023 | 0.9680 | 0.9680 | 0.9400 | 0.9400 | 0.9400 | 16 |
| 20 Nov 2023 | 0.9780 | 0.9780 | 0.9500 | 0.9500 | 0.9500 | 53 |
| 17 Nov 2023 | 0.9760 | 0.9760 | 0.9418 | 0.9418 | 0.9418 | 18 |
| 16 Nov 2023 | 0.9500 | 0.9500 | 0.9441 | 0.9441 | 0.9441 | 50 |
| 15 Nov 2023 | 0.9518 | 0.9518 | 0.9518 | 0.9518 | 0.9518 | 55 |
| 14 Nov 2023 | 0.9500 | 0.9500 | 0.9468 | 0.9468 | 0.9468 | 532 |
| 13 Nov 2023 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | 56 |
| 10 Nov 2023 | 0.9956 | 0.9956 | 0.9956 | 0.9956 | 0.9956 | 9 |
| 09 Nov 2023 | - | - | - | - | - | - |
| 08 Nov 2023 | 0.9982 | 0.9982 | 0.9982 | 0.9982 | 0.9982 | 17 |
| 07 Nov 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2 |
| 06 Nov 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 22 |
| 03 Nov 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1 |
| 02 Nov 2023 | 0.9900 | 0.9900 | 0.9839 | 0.9839 | 0.9839 | 82 |
| 01 Nov 2023 | 0.9719 | 0.9719 | 0.9719 | 0.9719 | 0.9719 | 83 |
| 31 Oct 2023 | 0.9739 | 0.9739 | 0.9739 | 0.9739 | 0.9739 | 1,124 |
| 30 Oct 2023 | - | - | - | - | - | - |
| 27 Oct 2023 | 0.9978 | 0.9978 | 0.9978 | 0.9978 | 0.9978 | 9 |
| 26 Oct 2023 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 10 |
| 25 Oct 2023 | 1.0000 | 1.0044 | 0.9880 | 1.0044 | 1.0044 | 236 |
| 24 Oct 2023 | - | - | - | - | - | - |
| 23 Oct 2023 | - | - | - | - | - | - |
| 20 Oct 2023 | - | - | - | - | - | - |
| 19 Oct 2023 | - | - | - | - | - | - |
| 18 Oct 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1 |
| 17 Oct 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 1 |
| 16 Oct 2023 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 2 |
| 13 Oct 2023 | - | - | - | - | - | - |
| 12 Oct 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2 |
| 11 Oct 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1 |
| 10 Oct 2023 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 2 |
| 09 Oct 2023 | 1.0199 | 1.0199 | 1.0199 | 1.0199 | 1.0199 | 100 |
| 06 Oct 2023 | 1.0498 | 1.0498 | 1.0498 | 1.0498 | 1.0498 | 50 |
| 05 Oct 2023 | - | - | - | - | - | - |
| 04 Oct 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 72 |
| 03 Oct 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1 |
| 02 Oct 2023 | 1.0851 | 1.0851 | 1.0851 | 1.0851 | 1.0851 | 51 |
| 29 Sept 2023 | - | - | - | - | - | - |
| 28 Sept 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,077 |
| 27 Sept 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,405 |
| 26 Sept 2023 | - | - | - | - | - | - |
| 25 Sept 2023 | - | - | - | - | - | - |
| 22 Sept 2023 | - | - | - | - | - | - |
| 21 Sept 2023 | 1.0952 | 1.0952 | 1.0952 | 1.0952 | 1.0952 | 29 |
| 20 Sept 2023 | - | - | - | - | - | - |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | - | - | - | - | - | - |
| 15 Sept 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1 |
| 14 Sept 2023 | 1.0950 | 1.0950 | 1.0757 | 1.0757 | 1.0757 | 327 |
| 13 Sept 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 61 |
| 12 Sept 2023 | - | - | - | - | - | - |
| 11 Sept 2023 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 36 |
| 08 Sept 2023 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 4 |
| 07 Sept 2023 | - | - | - | - | - | - |
| 06 Sept 2023 | - | - | - | - | - | - |
| 05 Sept 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 7 |
| 04 Sept 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 3 |
| 01 Sept 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 253 |
| 31 Aug 2023 | 1.1000 | 1.1000 | 1.0999 | 1.0999 | 1.0999 | 80 |
| 30 Aug 2023 | 1.1000 | 1.1000 | 1.0950 | 1.0950 | 1.0950 | 7 |
| 29 Aug 2023 | 1.1072 | 1.1072 | 1.1072 | 1.1072 | 1.1072 | 254 |
| 25 Aug 2023 | - | - | - | - | - | - |
| 24 Aug 2023 | - | - | - | - | - | - |
| 23 Aug 2023 | - | - | - | - | - | - |
| 22 Aug 2023 | - | - | - | - | - | - |
| 21 Aug 2023 | - | - | - | - | - | - |
| 18 Aug 2023 | - | - | - | - | - | - |
| 17 Aug 2023 | - | - | - | - | - | - |
| 16 Aug 2023 | - | - | - | - | - | - |
| 15 Aug 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2 |
| 14 Aug 2023 | - | - | - | - | - | - |
| 11 Aug 2023 | - | - | - | - | - | - |
| 10 Aug 2023 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 141 |
| 09 Aug 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 4 |
| 08 Aug 2023 | - | - | - | - | - | - |
| 07 Aug 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1 |
| 04 Aug 2023 | - | - | - | - | - | - |
| 03 Aug 2023 | - | - | - | - | - | - |
| 02 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | 1.1999 | 1.1999 | 1.1999 | 1.1999 | 1.1999 | 91 |
| 31 Jul 2023 | - | - | - | - | - | - |
| 28 Jul 2023 | 1.2100 | 1.2100 | 1.1849 | 1.1849 | 1.1849 | 58 |
| 27 Jul 2023 | - | - | - | - | - | - |
| 26 Jul 2023 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 2 |
| 25 Jul 2023 | - | - | - | - | - | - |
| 24 Jul 2023 | - | - | - | - | - | - |
| 21 Jul 2023 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 15 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.