Echtzeit-Aktienkurs Riber S.A.
Bid:
Ask:
Aktienkurse zur Riber S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2020 | 1,54 | 1,54 | 1,54 | 1,54 | -3,29% | - |
| 19.08.2020 | 1,60 | 1,60 | 1,60 | 1,60 | -0,31% | - |
| 18.08.2020 | 1,61 | 1,61 | 1,60 | 1,60 | -1,54% | - |
| 17.08.2020 | 1,43 | 1,63 | 1,43 | 1,63 | 13,04% | - |
| 14.08.2020 | 1,44 | 1,44 | 1,43 | 1,44 | -3,85% | - |
| 24.07.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -2,92% | - |
| 22.07.2020 | 1,54 | 1,54 | 1,54 | 1,54 | 6,94% | - |
| 17.07.2020 | 1,45 | 1,45 | 1,44 | 1,44 | 1,77% | - |
| 08.07.2020 | 1,42 | 1,42 | 1,42 | 1,42 | -9,00% | - |
| 19.06.2020 | 1,56 | 1,56 | 1,56 | 1,56 | 4,36% | - |
| 11.06.2020 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | - |
| 10.06.2020 | 1,54 | 1,54 | 1,53 | 1,53 | -1,29% | - |
| 08.06.2020 | 1,55 | 1,55 | 1,55 | 1,55 | 10,32% | - |
| 05.06.2020 | 1,40 | 1,41 | 1,39 | 1,41 | 0,72% | - |
| 20.04.2020 | 1,40 | 1,40 | 1,40 | 1,40 | 3,41% | - |
| 13.03.2020 | 1,32 | 1,40 | 1,32 | 1,35 | -32,55% | - |
| 04.02.2020 | 2,00 | 2,00 | 2,00 | 2,00 | -18,86% | - |
| 15.01.2020 | 2,47 | 2,47 | 2,47 | 2,47 | -1,60% | - |
| 06.01.2020 | 2,51 | 2,51 | 2,51 | 2,51 | -4,48% | - |
| 02.01.2020 | 2,59 | 2,65 | 2,59 | 2,62 | 8,82% | - |
| 18.12.2019 | 2,41 | 2,41 | 2,41 | 2,41 | -2,43% | - |
| 10.12.2019 | 2,47 | 2,47 | 2,47 | 2,47 | -0,60% | - |
| 09.12.2019 | 2,49 | 2,49 | 2,49 | 2,49 | 2,26% | - |
| 06.12.2019 | 2,36 | 2,43 | 2,36 | 2,43 | -0,41% | - |
| 27.11.2019 | 2,44 | 2,44 | 2,44 | 2,44 | 0,62% | - |
| 26.11.2019 | 2,38 | 2,43 | 2,38 | 2,43 | 25,52% | - |
| 22.11.2019 | 1,93 | 1,93 | 1,93 | 1,93 | 8,60% | - |
| 21.11.2019 | 1,78 | 1,78 | 1,78 | 1,78 | -2,57% | - |
| 15.11.2019 | 1,84 | 1,84 | 1,83 | 1,83 | 29,50% | - |
| 05.11.2019 | 1,41 | 1,41 | 1,41 | 1,41 | 9,64% | - |
| 31.10.2019 | 1,29 | 1,29 | 1,29 | 1,29 | 1,26% | - |
| 17.09.2019 | 1,27 | 1,27 | 1,27 | 1,27 | 2,34% | - |
| 16.09.2019 | 1,26 | 1,26 | 1,24 | 1,24 | -3,05% | - |
| 13.09.2019 | 1,29 | 1,29 | 1,27 | 1,28 | -2,96% | - |
| 11.09.2019 | 1,32 | 1,32 | 1,32 | 1,32 | 13,02% | - |
| 10.09.2019 | 1,18 | 1,18 | 1,17 | 1,17 | -0,85% | - |
| 09.09.2019 | 1,18 | 1,18 | 1,18 | 1,18 | 1,47% | - |
| 06.09.2019 | 1,16 | 1,16 | 1,16 | 1,16 | -0,09% | - |
| 05.09.2019 | 1,14 | 1,16 | 1,14 | 1,16 | 3,29% | - |
| 04.09.2019 | 1,15 | 1,16 | 1,11 | 1,12 | -3,27% | - |
| 03.09.2019 | 1,16 | 1,16 | 1,15 | 1,16 | -0,94% | - |
| 30.08.2019 | 1,17 | 1,17 | 1,17 | 1,17 | 0,77% | - |
| 29.08.2019 | 1,16 | 1,16 | 1,16 | 1,16 | -0,17% | - |
| 28.08.2019 | 1,17 | 1,17 | 1,17 | 1,17 | 1,92% | - |
| 26.08.2019 | 1,14 | 1,14 | 1,14 | 1,14 | -5,53% | - |
| 23.08.2019 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 21.08.2019 | 1,13 | 1,19 | 1,13 | 1,19 | 4,38% | - |
| 19.08.2019 | 1,14 | 1,14 | 1,14 | 1,14 | 0,97% | - |
| 16.08.2019 | 1,11 | 1,13 | 1,11 | 1,13 | 1,99% | - |
| 15.08.2019 | 1,10 | 1,11 | 1,10 | 1,11 | -1,69% | - |
| 14.08.2019 | 1,12 | 1,13 | 1,12 | 1,13 | 1,08% | - |
| 13.08.2019 | 1,10 | 1,12 | 1,10 | 1,12 | -0,54% | - |
| 12.08.2019 | 1,12 | 1,12 | 1,12 | 1,12 | 0,54% | - |
| 09.08.2019 | 1,14 | 1,14 | 1,12 | 1,12 | -3,21% | - |
| 08.08.2019 | 1,14 | 1,16 | 1,14 | 1,15 | -0,78% | - |
| 07.08.2019 | 1,16 | 1,16 | 1,16 | 1,16 | -0,43% | - |
| 06.08.2019 | 1,15 | 1,17 | 1,15 | 1,17 | 3,09% | - |
| 05.08.2019 | 1,21 | 1,21 | 1,13 | 1,13 | -7,67% | - |
| 02.08.2019 | 1,23 | 1,23 | 1,23 | 1,23 | -9,93% | - |
| 31.07.2019 | 1,40 | 1,40 | 1,29 | 1,36 | 7,34% | - |
| 30.07.2019 | 1,36 | 1,37 | 1,27 | 1,27 | -11,03% | - |
| 29.07.2019 | 1,42 | 1,42 | 1,42 | 1,42 | 3,71% | - |
| 26.07.2019 | 1,22 | 1,40 | 1,22 | 1,37 | 3,78% | - |
| 25.07.2019 | 1,26 | 1,32 | 1,26 | 1,32 | 4,09% | - |
| 24.07.2019 | 1,33 | 1,33 | 1,26 | 1,27 | -0,86% | - |
| 23.07.2019 | 1,29 | 1,29 | 1,28 | 1,28 | 0,55% | - |
| 22.07.2019 | 1,27 | 1,28 | 1,27 | 1,28 | -1,62% | - |
| 19.07.2019 | 1,22 | 1,30 | 1,22 | 1,30 | 0,39% | - |
| 18.07.2019 | 1,35 | 1,35 | 1,23 | 1,29 | 2,79% | - |
| 17.07.2019 | 1,26 | 1,26 | 1,26 | 1,26 | -7,78% | - |
| 16.07.2019 | 1,36 | 1,37 | 1,36 | 1,36 | -1,02% | - |
| 15.07.2019 | 1,36 | 1,38 | 1,36 | 1,38 | 0,36% | - |
| 12.07.2019 | 1,32 | 1,37 | 1,30 | 1,37 | 3,39% | - |
| 11.07.2019 | 1,32 | 1,33 | 1,32 | 1,33 | -0,15% | - |
| 10.07.2019 | 1,34 | 1,34 | 1,32 | 1,33 | -2,71% | - |
| 09.07.2019 | 1,39 | 1,39 | 1,34 | 1,37 | -3,60% | - |
| 08.07.2019 | 1,40 | 1,42 | 1,40 | 1,42 | 0,50% | - |
| 05.07.2019 | 1,41 | 1,41 | 1,41 | 1,41 | -0,49% | - |
| 04.07.2019 | 1,42 | 1,42 | 1,42 | 1,42 | -0,49% | - |
| 01.07.2019 | 1,43 | 1,43 | 1,42 | 1,42 | -1,04% | - |
| 27.06.2019 | 1,44 | 1,44 | 1,44 | 1,44 | -1,44% | - |
| 26.06.2019 | 1,46 | 1,47 | 1,46 | 1,46 | -0,34% | - |
| 25.06.2019 | 1,47 | 1,47 | 1,46 | 1,46 | -1,01% | - |
| 24.06.2019 | 1,50 | 1,50 | 1,48 | 1,48 | -2,18% | - |
| 21.06.2019 | 1,51 | 1,51 | 1,51 | 1,51 | -2,26% | - |
| 19.06.2019 | 1,55 | 1,55 | 1,55 | 1,55 | 0,13% | - |
| 18.06.2019 | 1,48 | 1,57 | 1,48 | 1,55 | 4,04% | - |
| 17.06.2019 | 1,49 | 1,49 | 1,49 | 1,49 | -0,54% | - |
| 14.06.2019 | 1,47 | 1,49 | 1,47 | 1,49 | 0,54% | - |
| 13.06.2019 | 1,49 | 1,50 | 1,47 | 1,49 | -1,00% | - |
| 12.06.2019 | 1,50 | 1,51 | 1,47 | 1,50 | -0,46% | - |
| 11.06.2019 | 1,51 | 1,55 | 1,51 | 1,51 | -1,63% | - |
| 10.06.2019 | 1,51 | 1,55 | 1,51 | 1,53 | 1,79% | - |
| 07.06.2019 | 1,48 | 1,53 | 1,48 | 1,51 | 3,86% | - |
| 06.06.2019 | 1,46 | 1,48 | 1,43 | 1,45 | 0,49% | - |
| 05.06.2019 | 1,44 | 1,46 | 1,43 | 1,44 | 1,19% | - |
| 04.06.2019 | 1,41 | 1,47 | 1,41 | 1,43 | 0,28% | - |
| 03.06.2019 | 1,42 | 1,44 | 1,41 | 1,42 | -1,93% | - |
| 31.05.2019 | 1,44 | 1,50 | 1,44 | 1,45 | 2,11% | - |
| 30.05.2019 | 1,39 | 1,43 | 1,38 | 1,42 | -0,21% | - |