Actualizado 14:09 CEST Actualizar Actualizando...

REALIA BUSINESS, S.A.

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
17/05/20210,6900,6900,000,7040,69030.309
14/05/20210,6940,690-0,290,6940,69081.087
13/05/20210,6940,692-0,860,6960,69215.203
12/05/20210,6920,6981,160,6980,69210.366
11/05/20210,6980,690-1,430,6980,69032.267
10/05/20210,6940,7001,450,7000,69049.331
07/05/20210,6920,6900,000,6960,69010.031
06/05/20210,6900,6900,000,7000,68863.127
05/05/20210,6900,690-0,860,7000,6903.818
04/05/20210,6920,6960,580,6960,6925.130
03/05/20210,7000,6920,290,7000,69215.960
30/04/20210,6800,6901,470,6980,680104.703
29/04/20210,6960,6800,000,6960,68024.930
28/04/20210,6820,680-0,290,6820,68057.184
27/04/20210,6820,682-1,730,6820,67681.227
26/04/20210,6820,6942,060,6940,68216.357
23/04/20210,6800,6800,000,6800,68031.575
22/04/20210,6840,680-0,580,6960,66286.964
21/04/20210,6900,684-0,580,6900,68431.036
20/04/20210,6980,688-1,150,7000,68836.081
19/04/20210,6860,696-0,290,6980,6862.049
16/04/20210,6880,6980,580,6980,68813.135
15/04/20210,6880,6940,870,7000,68828.133
14/04/20210,6880,6880,290,6880,6885.255
13/04/20210,6920,6860,000,6980,68616.001
12/04/20210,6800,686-1,150,6880,6803.438
09/04/20210,6860,6940,580,6940,68420.038
08/04/20210,6880,6900,290,6900,68611.489
07/04/20210,6880,688-0,290,6980,68626.216
06/04/20210,6880,690-0,580,6900,6862.664
01/04/20210,6880,694-0,860,7120,68822.002
31/03/20210,6980,7001,450,7100,68875.467
30/03/20210,6880,6900,580,6940,6884.710
29/03/20210,6920,686-0,580,6980,6869.696
26/03/20210,6880,690-1,150,6980,68437.354
25/03/20210,6880,6981,450,7000,6884.982
24/03/20210,6880,6880,000,6880,6888.578
23/03/20210,6820,6880,000,6900,68216.498
22/03/20210,6880,688-0,580,7000,68094.055
19/03/20210,6900,692-0,570,6920,68033.117
18/03/20210,6900,6960,870,6980,69024.852
17/03/20210,6920,6900,000,6980,69013.321
16/03/20210,6900,690-0,290,6900,6906.107
15/03/20210,6960,6920,290,7080,69051.016
12/03/20210,6880,690-1,430,7140,68868.279
11/03/20210,7300,700-2,780,7380,69449.424
10/03/20210,6820,7205,880,7200,678332.560
09/03/20210,6920,680-0,870,6940,67027.182
08/03/20210,6860,6860,590,6900,66844.203
05/03/20210,6940,6820,590,6940,67239.450
04/03/20210,6740,6780,890,6800,66817.453
03/03/20210,6680,6720,300,6860,66830.421
02/03/20210,6780,6700,300,6780,66823.623
01/03/20210,6640,668-0,300,6960,66429.629
26/02/20210,6620,670-4,010,6800,66269.390
25/02/20210,6960,6981,160,7000,68450.097
24/02/20210,6820,6902,680,6980,658131.652
23/02/20210,6520,6723,070,6740,65216.393
22/02/20210,6740,652-1,210,6740,65224.208
19/02/20210,6560,660-2,370,6700,65234.827
18/02/20210,6800,676-0,590,6800,64488.137
17/02/20210,6820,680-1,450,6900,68035.062
16/02/20210,6800,6900,880,6900,680158.999
15/02/20210,6900,684-0,870,6900,67248.979
12/02/20210,6640,6900,000,6900,66491.269
11/02/20210,6880,6901,470,6900,664205.122
10/02/20210,6740,6801,190,6900,67464.580
09/02/20210,6800,672-2,610,7000,67097.775
08/02/20210,6440,6904,550,7000,644168.323
05/02/20210,6760,6600,000,6760,65013.505
04/02/20210,6440,6602,480,6640,64040.790
03/02/20210,6320,644-2,720,6700,63212.888
02/02/20210,6400,6622,480,6620,622298.322
01/02/20210,6740,646-1,520,6740,64060.653
29/01/20210,6500,656-0,610,6640,65018.917
28/01/20210,6500,6600,610,6600,6508.587
27/01/20210,6560,656-1,200,6580,65611.080
26/01/20210,6520,6641,530,6640,64847.566
25/01/20210,6680,654-2,100,6740,65458.673
22/01/20210,6800,668-1,760,6800,66640.772
21/01/20210,6840,680-0,580,6840,67260.474
20/01/20210,6820,684-0,870,6840,6822.186
19/01/20210,6900,6900,000,6900,69045.862
18/01/20210,6900,6900,000,6900,690111.243
15/01/20210,6940,690-0,580,6940,69032.352
14/01/20210,6960,694-0,290,6960,690112.251
13/01/20210,6960,696-1,690,7080,69619.299
12/01/20210,7000,7081,140,7080,6929.292
11/01/20210,7000,7000,000,7120,7005.930
08/01/20210,6940,7002,640,7180,690137.692
07/01/20210,6640,6820,590,6900,664222.522
06/01/20210,6820,6780,000,6820,66216.936
05/01/20210,6620,6780,890,6880,66257.392
04/01/20210,6940,672-1,180,6940,658133.137
31/12/20200,6780,680-1,450,6800,64691.351
30/12/20200,6640,6904,550,6900,640214.472
29/12/20200,6500,6600,610,6620,624185.938
28/12/20200,6480,6560,920,6600,64894.194
24/12/20200,6480,650-2,110,6680,64828.661
23/12/20200,6440,6643,430,6640,634117.856
22/12/20200,6500,642-1,230,6600,64263.949
21/12/20200,6520,650-2,990,6520,65015.072
18/12/20200,6500,6701,520,6700,65021.077
17/12/20200,6600,6600,300,6600,64441.677
16/12/20200,6500,6580,300,6600,64493.822
15/12/20200,6520,656-2,090,6560,64246.352
14/12/20200,6420,6701,520,6700,64265.160
11/12/20200,6660,660-1,490,6700,642114.890
10/12/20200,6700,670-2,900,6880,65863.926
09/12/20200,6800,6900,880,6900,66836.306
08/12/20200,6760,6840,590,7100,67083.926
07/12/20200,6700,6800,890,7000,67075.543
04/12/20200,6380,6745,640,7000,630154.179
03/12/20200,6260,6380,630,6460,624181.502
02/12/20200,6300,6341,600,6380,62446.024
01/12/20200,6300,624-1,580,6480,622322.104
30/11/20200,6400,634-2,460,6540,632104.971
27/11/20200,6560,650-1,520,6560,64433.304
26/11/20200,6540,6600,610,6660,65449.403
25/11/20200,6700,656-3,240,6700,6546.998
24/11/20200,6500,6781,500,6780,64278.942
23/11/20200,6800,668-1,470,6800,65011.276
20/11/20200,6800,678-0,290,6800,6529.669
19/11/20200,6660,6802,410,6800,66412.785
18/11/20200,6700,664-3,210,7000,66228.469
17/11/20200,6340,6864,260,6900,632130.252
16/11/20200,6160,6586,820,6600,616206.219
13/11/20200,6180,6160,650,6200,614100.897
12/11/20200,6140,612-0,330,6200,610167.198
11/11/20200,6260,614-1,600,6260,61276.850
10/11/20200,6220,6240,320,6420,62248.487
09/11/20200,6060,6222,640,6220,606165.689
06/11/20200,6060,606-0,330,6100,6066.738
05/11/20200,6100,608-0,330,6120,604276.741
04/11/20200,6140,610-0,650,6140,6027.826
03/11/20200,6000,6141,660,6160,600110.604
02/11/20200,6200,604-0,980,6220,60217.311
30/10/20200,6040,610-1,610,6220,602135.119
29/10/20200,6040,620-0,960,6220,60420.446
28/10/20200,6160,6261,620,6260,61475.372
27/10/20200,6100,6160,330,6180,60482.783
26/10/20200,6040,6140,000,6140,6042.213
23/10/20200,6100,6140,660,6180,606181.297
22/10/20200,6180,610-1,930,6180,608111.436
21/10/20200,6280,622-1,270,6280,61037.542
20/10/20200,6200,6301,610,6300,61459.916
19/10/20200,6240,620-2,820,6260,62041.899
16/10/20200,6260,6381,920,6400,62642.706
15/10/20200,6420,626-3,100,6420,62427.115
14/10/20200,6500,646-0,310,6500,63656.451
13/10/20200,6480,6481,250,6500,63628.181
12/10/20200,6360,640-1,540,6500,6366.686
09/10/20200,6500,6501,880,6520,63614.660
08/10/20200,6380,638-0,310,6380,63811.151
07/10/20200,6400,640-0,310,6400,6386.796
06/10/20200,6420,6420,000,6520,6422.458
05/10/20200,6420,642-2,430,6560,64298.728
02/10/20200,6460,6580,920,6600,6467.911
01/10/20200,6520,6520,000,6600,6523.312
30/09/20200,6600,652-1,210,6600,65223.245
29/09/20200,6780,660-1,490,6780,65232.817
28/09/20200,6700,6703,080,6800,646306.022
25/09/20200,6600,650-2,400,6600,64620.877
24/09/20200,6500,666-0,300,6680,65065.042
23/09/20200,6460,6683,730,6680,64625.124
22/09/20200,6440,644-0,310,6680,64235.550
21/09/20200,6800,6460,000,6800,64461.583
18/09/20200,6520,646-3,290,6680,6462.386
17/09/20200,6580,6682,140,6680,64230.415
16/09/20200,6440,654-0,610,6680,64282.795
15/09/20200,6800,6581,230,6800,6427.189
14/09/20200,6480,6500,000,6600,64438.940
11/09/20200,6520,650-1,220,6520,64231.794
10/09/20200,6900,6580,300,6900,65841.358
09/09/20200,6680,656-0,610,6700,65622.183
08/09/20200,6700,6600,000,6700,66048.981
07/09/20200,6640,660-2,940,6820,66044.516
04/09/20200,6620,6802,720,6800,66012.307
03/09/20200,6440,6623,120,6840,64081.521
02/09/20200,6420,642-1,230,6680,64062.651
01/09/20200,6440,650-2,990,6700,6449.764
31/08/20200,6400,6700,000,6700,64010.399
28/08/20200,6700,670-2,050,6700,65033.900
27/08/20200,6880,6845,230,6900,66217.989
26/08/20200,6400,650-1,520,6600,6401.544
25/08/20200,6600,660-1,790,6840,6407.051
24/08/20200,6600,6721,200,6720,6604.447
21/08/20200,6600,6640,610,6640,6606.407
20/08/20200,6560,6600,610,6800,6565.349
19/08/20200,6500,656-0,910,6560,65017.918
18/08/20200,6400,6623,760,6620,6404.232
17/08/20200,6320,638-2,150,6380,632544
14/08/20200,6800,652-0,610,6800,63215.435
13/08/20200,6540,656-2,090,6800,6541.944
12/08/20200,6580,6700,000,6700,65817.454
11/08/20200,6820,6702,760,6820,65033.393
10/08/20200,6300,6520,000,6520,63051.771
07/08/20200,6460,6520,310,6520,6468.603
06/08/20200,6500,6500,000,6720,64414.402
05/08/20200,6500,6500,000,6660,62811.927
04/08/20200,6340,6502,520,6500,6343.028
03/08/20200,6700,634-2,760,6700,620266.835
31/07/20200,6720,652-3,550,6720,640291.159
30/07/20200,6760,676-2,030,6780,6724.953
29/07/20200,6900,6900,290,6900,67224.539
28/07/20200,6900,688-0,290,6900,67240.394
27/07/20200,6640,6900,880,6900,66454.295
24/07/20200,6900,684-0,580,6900,67026.306
23/07/20200,6900,688-1,150,6900,68446.826
22/07/20200,6840,6960,580,7000,68435.677
21/07/20200,6900,692-1,980,7000,69015.799
20/07/20200,6900,706-0,280,7100,6906.452
17/07/20200,7140,708-1,390,7140,69430.478
16/07/20200,6980,7183,160,7180,69233.976
15/07/20200,6820,6960,290,6960,68226.027
14/07/20200,6940,6942,360,6940,6809.095
13/07/20200,7020,678-1,170,7020,67632.265
10/07/20200,6940,6860,000,7040,68214.528
09/07/20200,6900,686-2,560,7000,6829.657
08/07/20200,6820,704-0,280,7040,68223.214
07/07/20200,7080,7060,860,7100,6865.622
06/07/20200,6980,7001,450,7000,68066.733
03/07/20200,6840,6900,880,6900,67835.590
02/07/20200,7000,684-1,720,7000,68046.952
01/07/20200,6820,6961,750,7000,68222.399
30/06/20200,7100,684-4,470,7100,68470.829
29/06/20200,6920,716-1,380,7160,69020.426
26/06/20200,7280,7263,130,7280,71217.649
25/06/20200,7300,704-3,030,7300,7028.962
24/06/20200,7280,7263,130,7280,69014.549
23/06/20200,7260,704-2,490,7300,70431.676
22/06/20200,7300,722-1,370,7300,70812.261
19/06/20200,7100,7320,000,7320,706777
18/06/20200,7360,7320,550,7360,7164.955
17/06/20200,7480,728-0,270,7480,72013.811
16/06/20200,7280,730-2,410,7460,72021.847
15/06/20200,7320,748-1,320,7480,7304.965
12/06/20200,7420,758-0,260,7640,7407.027
11/06/20200,7600,7600,000,7600,760--
10/06/20200,7480,7600,000,7600,7487.699
09/06/20200,7260,7604,110,7700,72274.380
08/06/20200,7160,7302,820,7400,714246.039
05/06/20200,7100,7100,280,7100,69065.116
04/06/20200,6940,7080,000,7300,69221.092
03/06/20200,7240,7080,000,7240,69056.643
02/06/20200,6900,7082,610,7100,680108.539
01/06/20200,7120,6900,000,7120,68040.583
29/05/20200,6760,6903,600,6960,664237.586
28/05/20200,6520,6662,460,6840,650206.810
27/05/20200,6420,6501,560,6680,638705.490
26/05/20200,6440,640-0,620,6500,632557.232
25/05/20200,6420,6440,000,6500,64226.215
22/05/20200,6500,644-0,310,6500,64418.490
21/05/20200,6440,646-0,620,6500,64418.750
20/05/20200,6500,6500,620,6600,64829.591
19/05/20200,6860,646-0,620,6860,64457.492

REALIA (RLIA)REALIA (RLIA)

0,000,29 %
0,69

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Al registrarse nuestra política de privacidad