Renta 4 Banco SA

RTA4
🏛️ 西班牙 →
19.70
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 19.70 19.80 19.50 19.70 0.0M
2025-09-26 19.50 19.60 19.10 19.50 0.0M
2025-09-25 19.20 19.40 18.60 19.20 0.0M
2025-09-24 19.20 19.60 19.20 19.50 0.0M
2025-09-23 19.20 19.70 19.20 19.60 0.0M
2025-09-22 19.60 19.70 19.30 19.30 0.0M
2025-09-19 19.70 19.70 19.40 19.60 0.0M
2025-09-18 19.90 20.00 19.60 19.70 0.0M
2025-09-17 19.50 19.90 19.50 19.80 0.0M
2025-09-16 19.80 19.90 19.60 19.80 0.0M
2025-09-15 19.70 19.80 19.20 19.70 0.0M
2025-09-12 19.20 19.70 19.20 19.20 0.0M
2025-09-11 19.20 19.40 19.20 19.30 0.0M
2025-09-10 19.50 19.90 19.20 19.20 0.0M
2025-09-09 19.80 19.90 19.50 19.50 0.0M
2025-09-08 19.50 19.50 19.20 19.20 0.0M
2025-09-05 19.20 19.40 19.20 19.20 0.0M
2025-09-04 19.30 19.40 19.20 19.20 0.0M
2025-09-03 19.70 19.70 19.20 19.40 0.0M
2025-09-02 19.30 19.90 19.20 19.20 0.0M
2025-09-01 19.50 19.70 19.30 19.60 0.0M
2025-08-29 19.50 19.80 19.30 19.70 0.0M
2025-08-28 20.20 20.20 19.60 19.90 0.0M
2025-08-27 20.00 20.40 19.20 19.70 0.0M
2025-08-26 20.00 20.40 19.80 20.00 0.0M
2025-08-25 20.40 20.40 19.80 20.40 0.0M
2025-08-22 20.40 20.40 20.20 20.20 0.0M
2025-08-21 20.80 21.00 19.80 19.80 0.0M
2025-08-20 19.90 21.00 19.90 20.60 0.0M
2025-08-19 19.50 19.90 19.20 19.60 0.0M
2025-08-18 18.20 19.70 18.20 19.10 0.0M
2025-08-15 18.20 18.80 18.20 18.50 0.0M
2025-08-14 18.20 18.30 18.00 18.00 0.0M
2025-08-13 18.10 18.20 18.00 18.20 0.0M
2025-08-12 17.80 18.10 17.80 18.00 0.0M
2025-08-11 17.00 17.80 17.00 17.60 0.0M
2025-08-08 17.60 17.90 16.70 17.40 0.0M
2025-08-07 18.00 18.00 17.70 18.00 0.0M
2025-08-06 17.70 18.00 17.60 17.70 0.0M
2025-08-05 17.90 18.00 17.70 17.80 0.0M
2025-08-04 17.70 18.00 17.60 18.00 0.0M
2025-08-01 18.00 18.00 17.60 17.90 0.0M
2025-07-31 17.40 18.10 17.40 17.90 0.0M
2025-07-30 18.00 18.00 17.30 17.50 0.0M
2025-07-29 18.10 18.10 17.50 18.00 0.0M
2025-07-28 17.40 18.00 17.10 17.70 0.0M
2025-07-25 17.30 17.30 17.30 17.30 0.0M
2025-07-24 17.20 17.30 16.90 17.20 0.0M
2025-07-23 17.30 17.30 16.90 17.00 0.0M
2025-07-22 17.30 17.30 16.80 17.30 0.0M
2025-07-21 16.70 17.10 16.50 17.00 0.0M
2025-07-18 16.80 17.30 16.50 16.70 0.0M
2025-07-17 17.30 17.40 16.80 17.00 0.0M
2025-07-16 17.00 17.30 16.60 17.00 0.0M
2025-07-15 17.30 17.30 16.80 17.30 0.0M
2025-07-14 16.50 16.70 16.50 16.50 0.0M
2025-07-11 17.00 17.00 16.50 16.90 0.0M
2025-07-10 16.80 17.00 16.80 17.00 0.0M
2025-07-09 16.40 17.00 16.40 16.80 0.0M
2025-07-08 16.30 16.50 16.00 16.30 0.0M
2025-07-07 16.00 16.50 16.00 16.10 0.0M
2025-07-04 16.30 16.50 16.10 16.30 0.0M
2025-07-03 15.90 16.40 15.90 16.20 0.0M
2025-07-02 15.80 16.00 15.60 15.70 0.0M
2025-07-01 16.30 16.30 15.80 15.90 0.0M
2025-06-30 16.40 16.80 15.90 16.00 0.0M
2025-06-27 16.50 16.70 16.00 16.30 0.0M
2025-06-26 16.30 16.50 15.70 16.40 0.0M
2025-06-25 16.40 16.40 15.70 16.20 0.0M
2025-06-24 16.60 16.60 15.70 15.90 0.0M
2025-06-23 16.20 16.90 16.00 16.40 0.0M
2025-06-20 17.30 17.30 16.30 16.90 0.0M
2025-06-19 15.90 17.90 15.90 17.10 0.0M
2025-06-18 16.00 16.00 15.40 16.00 0.0M
2025-06-17 16.00 16.30 16.00 16.00 0.0M
2025-06-16 15.20 16.00 15.20 16.00 0.0M
2025-06-13 15.50 15.70 15.10 15.50 0.0M
2025-06-12 15.60 16.50 15.20 15.60 0.0M
2025-06-11 16.50 16.50 16.10 16.40 0.0M
2025-06-10 15.00 17.40 15.00 16.50 0.0M
2025-06-09 14.90 15.00 14.60 14.90 0.0M
2025-06-06 14.50 14.80 14.50 14.90 0.0M
2025-06-05 14.70 15.00 14.30 14.90 0.0M
2025-06-04 14.70 14.70 14.30 14.50 0.0M
2025-06-03 14.20 14.70 14.20 14.50 0.0M
2025-06-02 14.20 14.20 14.20 14.20 0.0M
2025-05-30 14.80 14.80 14.20 14.20 0.0M
2025-05-29 13.70 15.00 13.70 14.70 0.0M
2025-05-28 13.70 13.90 13.70 13.70 0.0M
2025-05-27 13.70 13.80 13.70 13.70 0.0M
2025-05-26 13.70 14.00 13.70 13.70 0.0M
2025-05-23 13.70 14.00 13.70 13.90 0.0M
2025-05-22 13.60 13.70 13.60 13.70 0.0M
2025-05-21 13.60 13.80 13.60 13.70 0.0M
2025-05-20 13.80 13.80 13.60 13.80 0.0M
2025-05-19 14.00 14.00 13.60 13.80 0.0M
2025-05-16 13.70 13.70 13.70 13.70 0.0M
2025-05-15 13.70 14.00 13.70 13.70 0.0M
2025-05-14 13.70 14.00 13.60 13.70 0.0M
2025-05-13 13.70 13.70 13.60 13.70 0.0M
2025-05-12 14.00 14.10 13.60 13.70 0.0M
2025-05-09 13.60 13.90 13.60 13.80 0.0M
2025-05-08 13.60 13.60 13.50 14.00 0.0M
2025-05-07 13.90 14.20 13.40 14.00 0.0M
2025-05-06 13.70 13.80 13.70 13.70 0.0M
2025-05-05 13.70 13.90 13.50 13.60 0.0M
2025-05-02 13.20 13.60 13.20 13.50 0.0M
2025-04-30 13.20 13.50 13.10 13.40 0.0M
2025-04-29 13.20 13.20 13.20 13.40 0.0M
2025-04-28 13.30 13.30 13.20 13.40 0.0M
2025-04-25 13.60 13.60 13.30 13.40 0.0M
2025-04-24 13.60 13.60 13.20 13.30 0.0M
2025-04-23 13.20 13.50 13.20 13.30 0.0M
2025-04-22 13.70 13.80 13.20 13.30 0.0M
2025-04-17 13.70 13.90 13.00 13.20 0.0M
2025-04-16 13.30 13.90 13.20 13.90 0.0M
2025-04-15 13.10 13.40 13.00 13.00 0.0M
2025-04-14 13.50 13.50 13.10 13.20 0.0M
2025-04-11 13.00 13.50 13.00 13.50 0.0M
2025-04-10 14.00 14.00 13.10 13.30 0.0M
2025-04-09 13.10 13.20 12.80 13.00 0.0M
2025-04-08 13.20 13.50 13.10 13.20 0.0M
2025-04-07 12.70 13.70 12.70 13.20 0.0M
2025-04-04 13.20 13.80 13.10 13.20 0.0M
2025-04-03 13.20 13.70 13.20 13.70 0.0M
2025-04-02 13.40 13.70 13.10 13.60 0.0M
2025-04-01 13.10 13.40 13.10 13.40 0.0M
2025-03-31 13.30 13.40 13.10 13.40 0.0M
2025-03-28 13.30 13.30 13.10 13.30 0.0M
2025-03-27 13.00 13.30 13.00 13.20 0.0M
2025-03-26 13.00 13.20 12.90 13.20 0.0M
2025-03-25 13.00 13.00 12.90 13.00 0.0M
2025-03-24 12.90 13.00 12.90 13.00 0.0M
2025-03-21 13.10 13.10 12.90 13.00 0.0M
2025-03-20 12.90 13.10 12.90 13.10 0.0M
2025-03-19 12.80 13.10 12.80 12.90 0.0M
2025-03-18 12.80 13.10 12.80 13.00 0.0M
2025-03-17 12.80 13.00 12.80 13.00 0.0M
2025-03-14 13.00 13.00 12.80 12.80 0.0M
2025-03-13 13.00 13.00 12.90 13.00 0.0M
2025-03-12 12.90 13.10 12.90 13.00 0.0M
2025-03-11 12.90 13.10 12.90 12.90 0.0M
2025-03-10 13.10 13.10 12.80 12.90 0.0M
2025-03-07 12.80 13.10 12.80 13.10 0.0M
2025-03-06 12.80 13.10 12.80 13.10 0.0M
2025-03-05 13.00 13.00 12.80 13.00 0.0M
2025-03-04 12.70 13.00 12.70 13.00 0.0M
2025-03-03 12.70 13.00 12.70 12.90 0.0M
2025-02-28 12.70 12.90 12.70 12.80 0.0M
2025-02-27 12.70 13.00 12.70 12.80 0.0M
2025-02-26 12.80 12.90 12.70 12.80 0.0M
2025-02-25 12.80 12.80 12.80 12.90 0.0M
2025-02-24 13.00 13.00 12.80 12.90 0.0M
2025-02-21 12.80 13.00 12.80 13.00 0.0M
2025-02-20 13.00 13.00 12.80 13.00 0.0M
2025-02-19 12.80 13.00 12.80 12.80 0.0M
2025-02-18 13.00 13.00 12.80 13.00 0.0M
2025-02-17 12.80 13.00 12.70 13.00 0.0M
2025-02-14 12.70 13.00 12.60 12.90 0.0M
2025-02-13 13.00 13.00 12.60 12.60 0.0M
2025-02-12 12.70 12.80 12.60 12.70 0.0M
2025-02-11 13.20 13.20 12.70 12.90 0.0M
2025-02-10 13.20 13.20 12.60 12.80 0.0M
2025-02-07 13.20 13.20 12.80 12.80 0.0M
2025-02-06 13.10 13.30 12.90 13.10 0.0M
2025-02-05 13.00 13.20 12.70 12.80 0.0M
2025-02-04 13.30 13.30 12.80 13.30 0.0M
2025-02-03 12.60 13.30 12.60 13.30 0.0M
2025-01-31 13.10 13.30 13.00 13.00 0.0M
2025-01-30 13.00 13.00 12.50 13.00 0.0M
2025-01-29 12.90 12.90 12.90 12.90 0.0M
2025-01-28 12.90 13.00 12.50 12.70 0.0M
2025-01-27 12.80 12.90 12.80 12.90 0.0M
2025-01-24 12.30 12.80 12.30 12.70 0.0M
2025-01-23 12.50 12.50 12.30 12.50 0.0M
2025-01-22 12.20 12.40 12.20 12.40 0.0M
2025-01-21 12.40 12.40 12.10 12.30 0.0M
2025-01-20 12.20 12.30 12.10 12.30 0.0M
2025-01-17 12.10 12.40 12.10 12.40 0.0M
2025-01-16 12.00 12.40 12.00 12.30 0.0M
2025-01-15 12.00 12.20 12.00 12.20 0.0M
2025-01-14 12.10 12.40 12.10 12.30 0.0M
2025-01-13 12.30 12.30 12.10 12.30 0.0M
2025-01-10 12.50 12.50 12.20 12.30 0.0M
2025-01-09 12.10 12.30 12.10 12.30 0.0M
2025-01-08 12.40 12.40 12.10 12.20 0.0M
2025-01-07 12.20 12.20 12.20 12.50 0.0M
2025-01-06 12.40 12.40 12.20 12.50 0.0M
2025-01-03 12.40 12.50 12.40 12.50 0.0M
2025-01-02 12.30 12.50 12.30 12.50 0.0M