Singapore markets open in 2 hours 14 minutes
Straits Times Index
3,208.86 -8.55 (-0.27%) S&P 500
4,288.39 +0.34 (+0.01%) Dow
33,433.35 -74.15 (-0.22%) Nasdaq
13,307.77 +88.45 (+0.67%) Bitcoin USD
27,523.24 -382.88 (-1.37%) CMC Crypto 200
593.63 -9.91 (-1.64%)
Bodegas Riojanas, S.A. (0O82.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM BST
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2023 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 1 |
| 29 Sept 2023 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 28 Sept 2023 | - | - | - | - | - | - |
| 27 Sept 2023 | - | - | - | - | - | - |
| 26 Sept 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4 |
| 25 Sept 2023 | - | - | - | - | - | - |
| 22 Sept 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 1 |
| 21 Sept 2023 | - | - | - | - | - | - |
| 20 Sept 2023 | - | - | - | - | - | - |
| 19 Sept 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 2 |
| 18 Sept 2023 | - | - | - | - | - | - |
| 15 Sept 2023 | - | - | - | - | - | - |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | 0.077987 Dividend | |||||
| 12 Sept 2023 | - | - | - | - | - | - |
| 11 Sept 2023 | - | - | - | - | - | - |
| 08 Sept 2023 | - | - | - | - | - | - |
| 07 Sept 2023 | - | - | - | - | - | - |
| 06 Sept 2023 | - | - | - | - | - | - |
| 05 Sept 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | 4.5200 | 4.7200 | 4.5200 | 4.7200 | 4.7200 | 1 |
| 31 Aug 2023 | - | - | - | - | - | - |
| 30 Aug 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 2 |
| 29 Aug 2023 | - | - | - | - | - | - |
| 25 Aug 2023 | - | - | - | - | - | - |
| 24 Aug 2023 | - | - | - | - | - | - |
| 23 Aug 2023 | - | - | - | - | - | - |
| 22 Aug 2023 | - | - | - | - | - | - |
| 21 Aug 2023 | - | - | - | - | - | - |
| 18 Aug 2023 | - | - | - | - | - | - |
| 17 Aug 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 3 |
| 16 Aug 2023 | - | - | - | - | - | - |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4 |
| 11 Aug 2023 | - | - | - | - | - | - |
| 10 Aug 2023 | - | - | - | - | - | - |
| 09 Aug 2023 | - | - | - | - | - | - |
| 08 Aug 2023 | - | - | - | - | - | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | - | - | - | - | - | - |
| 03 Aug 2023 | - | - | - | - | - | - |
| 02 Aug 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 01 Aug 2023 | - | - | - | - | - | - |
| 31 Jul 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 2 |
| 28 Jul 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 27 Jul 2023 | - | - | - | - | - | - |
| 26 Jul 2023 | - | - | - | - | - | - |
| 25 Jul 2023 | - | - | - | - | - | - |
| 24 Jul 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 21 Jul 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 20 Jul 2023 | - | - | - | - | - | - |
| 19 Jul 2023 | - | - | - | - | - | - |
| 18 Jul 2023 | - | - | - | - | - | - |
| 17 Jul 2023 | - | - | - | - | - | - |
| 14 Jul 2023 | - | - | - | - | - | - |
| 13 Jul 2023 | - | - | - | - | - | - |
| 12 Jul 2023 | - | - | - | - | - | - |
| 11 Jul 2023 | - | - | - | - | - | - |
| 10 Jul 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 1 |
| 07 Jul 2023 | - | - | - | - | - | - |
| 06 Jul 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4 |
| 05 Jul 2023 | - | - | - | - | - | - |
| 04 Jul 2023 | - | - | - | - | - | - |
| 03 Jul 2023 | - | - | - | - | - | - |
| 30 Jun 2023 | - | - | - | - | - | - |
| 29 Jun 2023 | - | - | - | - | - | - |
| 28 Jun 2023 | - | - | - | - | - | - |
| 27 Jun 2023 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 26 Jun 2023 | - | - | - | - | - | - |
| 23 Jun 2023 | - | - | - | - | - | - |
| 22 Jun 2023 | - | - | - | - | - | - |
| 21 Jun 2023 | - | - | - | - | - | - |
| 20 Jun 2023 | - | - | - | - | - | - |
| 19 Jun 2023 | - | - | - | - | - | - |
| 16 Jun 2023 | - | - | - | - | - | - |
| 15 Jun 2023 | 4.3600 | 4.3600 | 4.3400 | 4.3400 | 4.3400 | 4 |
| 14 Jun 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4 |
| 13 Jun 2023 | - | - | - | - | - | - |
| 12 Jun 2023 | - | - | - | - | - | - |
| 09 Jun 2023 | - | - | - | - | - | - |
| 08 Jun 2023 | - | - | - | - | - | - |
| 07 Jun 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 06 Jun 2023 | - | - | - | - | - | - |
| 05 Jun 2023 | - | - | - | - | - | - |
| 02 Jun 2023 | - | - | - | - | - | - |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | - | - | - | - | - | - |
| 25 May 2023 | - | - | - | - | - | - |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | - | - | - | - | - | - |
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | - | - | - | - | - | - |
| 16 May 2023 | - | - | - | - | - | - |
| 15 May 2023 | - | - | - | - | - | - |
| *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.
