UK markets close in 6 hours 10 minutes

Renta Corporación Real Estate, S.A. (REN.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
0.8600-0.0200 (-2.27%)
As of 10:42AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20240.88400.88400.86000.86000.860031,032
31 May 20240.87000.88000.86400.88000.880021,813
30 May 20240.89400.89400.87200.87400.874010,309
29 May 20240.86800.87800.86000.87000.870024,788
28 May 20240.90000.93400.85000.87000.8700122,128
27 May 20240.89000.90000.89000.90000.90009,259
24 May 20240.90200.92000.89000.89000.890056,930
23 May 20240.93200.93200.90000.92600.926020,686
22 May 20240.93800.93800.90800.91000.910025,686
21 May 20240.92400.93000.92400.92800.92807,085
20 May 20240.94000.94000.90600.91600.916025,876
17 May 20240.93000.94200.92600.94000.940033,398
16 May 20240.92000.95600.92000.92600.926074,153
15 May 20240.92400.95600.91000.92000.920086,601
14 May 20240.97600.97600.90200.93000.9300165,544
13 May 20240.95800.97600.93800.96200.9620288,643
10 May 20240.90000.96000.89400.92800.9280646,945
09 May 20240.83200.86800.81000.86600.8660505,357
08 May 20240.82000.82000.81000.81000.81002,870
07 May 20240.83800.83800.81800.81800.818011,685
06 May 20240.81600.81800.81600.81800.81807,274
03 May 20240.81600.81600.81600.81600.8160891
02 May 20240.84800.86000.81000.81600.816036,218
30 Apr 20240.82600.82600.82600.82600.82603,166
29 Apr 20240.85000.85600.83000.85000.850026,042
26 Apr 20240.83000.83400.83000.83000.83001,055
25 Apr 20240.85800.85800.82000.83000.830030,562
24 Apr 20240.83800.85800.81000.85600.85609,717
23 Apr 20240.81800.85000.81600.84000.8400729
22 Apr 20240.86800.86800.80800.81800.818011,020
19 Apr 20240.86600.87400.80400.84000.840057,172
18 Apr 20240.79000.85800.79000.85800.858080,337
17 Apr 20240.80000.81600.78200.80000.800014,836
16 Apr 20240.80600.80600.80600.80600.80605,246
15 Apr 20240.80800.83000.80800.81000.81005,775
12 Apr 20240.84400.84400.80400.84000.84006,747
11 Apr 20240.83000.84400.76400.84400.844080,115
10 Apr 20240.76000.83600.76000.83600.836061,044
09 Apr 20240.76000.77200.76000.77000.770020,782
08 Apr 20240.76000.77200.76000.77200.77205,902
05 Apr 20240.76400.77200.75600.77000.770016,572
04 Apr 20240.76000.77600.74600.76400.764097,758
03 Apr 20240.76000.76000.75800.76000.760057,232
02 Apr 20240.74800.78800.74800.76000.7600165,212
28 Mar 20240.78000.78000.75000.75000.7500112,599
27 Mar 20240.77000.79200.75600.77000.7700105,917
26 Mar 20240.80000.88000.76000.76000.7600329,118
25 Mar 20240.80200.80200.80000.80000.80003,763
22 Mar 20240.80000.80000.80000.80000.80001,899
21 Mar 20240.84800.84800.79400.83000.830015,635
20 Mar 20240.81000.83600.81000.83600.83609,482
19 Mar 20240.79400.82800.79400.82800.82806,067
18 Mar 20240.77800.83000.77800.81000.810030,449
15 Mar 20240.77400.80600.77400.78200.782011,073
14 Mar 20240.79800.80000.76800.79000.790090,612
13 Mar 20240.77200.80400.77200.78000.780038,150
12 Mar 20240.76200.79800.76200.77200.77209,403
11 Mar 20240.78400.80400.78000.78000.780012,219
08 Mar 20240.79200.80600.79200.79200.79207,415
07 Mar 20240.79200.80800.79200.80800.80801,413
06 Mar 20240.84800.84800.78200.79200.792057,746
05 Mar 20240.80000.85000.80000.81600.816022,808
04 Mar 20240.83000.83000.80200.80600.80605,736
01 Mar 20240.78400.86000.78400.86000.860047,601
29 Feb 20240.82000.83000.77800.83000.830081,990
28 Feb 20240.86000.86000.84400.85000.85009,643
27 Feb 20240.83000.86000.83000.86000.8600695
26 Feb 20240.85800.86000.83000.86000.86004,536
23 Feb 20240.81200.86600.81000.86000.860019,621
22 Feb 20240.84200.84400.81000.81000.81007,536
21 Feb 20240.84400.84400.80400.80400.80402,048
20 Feb 20240.77000.83000.77000.83000.830018,736
19 Feb 20240.81000.82400.78000.78400.784041,330
16 Feb 20240.76200.81000.76200.80000.800039,423
15 Feb 20240.79600.79600.78000.78000.780033,325
14 Feb 20240.76800.78600.75400.77400.774022,467
13 Feb 20240.79000.79000.76400.76600.76608,178
12 Feb 20240.79000.79000.78600.78800.788019,242
09 Feb 20240.78000.79600.76600.79600.796029,138
08 Feb 20240.77000.80000.77000.79600.796061,196
07 Feb 20240.75600.77000.75600.76200.76204,739
06 Feb 20240.77000.77200.77000.77200.772024,641
05 Feb 20240.75400.77200.75200.77000.770071,248
02 Feb 20240.76000.77000.75400.75400.754010,076
01 Feb 20240.77000.77200.75200.77200.772022,787
31 Jan 20240.77200.77200.77000.77000.770026,204
30 Jan 20240.77200.77200.76400.76400.76408,240
29 Jan 20240.77600.77800.77000.77000.77004,730
26 Jan 20240.77600.78200.77600.78200.782015,248
25 Jan 20240.77200.77600.76200.77600.776013,623
24 Jan 20240.75600.77400.75200.77400.774033,761
23 Jan 20240.77000.79800.75600.77200.772089,449
22 Jan 20240.79600.79600.77200.77200.772017,715
19 Jan 20240.78800.78800.78000.78000.78003,414
18 Jan 20240.77600.79800.77400.77800.77808,486
17 Jan 20240.78800.79800.78000.79800.798025,346
16 Jan 20240.79200.79200.79000.79000.790012,474
15 Jan 20240.79200.79200.79200.79000.790050
12 Jan 20240.79000.79000.77800.79000.7900960
11 Jan 20240.79800.80800.79200.79200.7920100,740
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...