Última Hora: "Tensão entre "coletes amarelos" e a polícia, mas menos manifestantes - Jornal de Notícias" Sat, 15 Dec 2018 15:32:00 GMT    "MAI apresenta queixa-crime contra os bombeiros por causa de fogo em Cascais - ZAP" Sat, 15 Dec 2018 13:00:00 GMT    "Nova Lei de Bases da Saúde aprovada. Estatuto de cuidador informal cai - ZAP" Fri, 14 Dec 2018 12:30:00 GMT    "França: Mais dois detidos, sete no total, na sequência do ataque em Estrasbrugo - SAPO 24" Fri, 14 Dec 2018 12:14:00 GMT    "Guiné-Bissau: Políticos num contra-relógio para cumprir a imposição da CEDEAO - DW África" Thu, 13 Dec 2018 18:47:39 GMT    "Crianças feridas no elétrico em Lisboa serão americanas - Correio da Manhã" Sat, 15 Dec 2018 11:32:14 GMT    "Morreu a primeira mulher a assumir funções governativas em Portugal - DNoticias" Fri, 14 Dec 2018 21:48:00 GMT    "CNPD. Comissão de Protecção de Dados ?chumba? patrulhas conjuntas de polícias portugueses e chineses - PÚBLICO" Sat, 15 Dec 2018 07:43:00 GMT    "Marcelo vai passar Natal com as crianças do Hospital de S. João - Notícias ao Minuto" Fri, 14 Dec 2018 08:00:00 GMT    "Coletes Amarelos em Portugal: PSP prevê adesão significativa - Diário de Notícias - Lisboa" Sat, 15 Dec 2018 10:10:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.02 (+1.00%) RED ELECTRICA COR - [Ticker: REE.MC]Gráfico RED ELECTRICA COR  Noticias RED ELECTRICA COR  Descargar Históricos de Metastock RED ELECTRICA COR y Otros  Análisis Técnico RED ELECTRICA COR  
Última Transacción19,520Hora de Cotización2018-12-05 - 00:00:00
Variación--0.02 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo19,620Mínimo19,390
Volumen722.773Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior19,535PER0,00%
Apertura19,450EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para REE.MC desde 2000-01-01 hasta 2018-12-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-019,6409,649,649,6400:00:00
2003-01-029,77254.9009,799,569,6400:00:00
2003-01-039,60488.0009,629,549,6000:00:00
2003-01-069,6009,609,609,6000:00:00
2003-01-079,76718.0009,849,669,6700:00:00
2003-01-089,75225.0009,829,669,7300:00:00
2003-01-099,83915.1009,859,609,7300:00:00
2003-01-109,96534.7009,969,759,8600:00:00
2003-01-139,86501.90010,109,809,9600:00:00
2003-01-149,90278.7009,969,859,9600:00:00
2003-01-159,95350.0009,999,909,9200:00:00
2003-01-169,93326.2009,959,869,8600:00:00
2003-01-1710,00405.00010,029,909,9400:00:00
2003-01-2010,00452.10010,099,9610,0000:00:00
2003-01-2110,00320.70010,119,959,9900:00:00
2003-01-229,93395.10010,049,909,9600:00:00
2003-01-2310,06146.30010,069,939,9300:00:00
2003-01-249,95256.90010,109,9010,0000:00:00
2003-01-279,88373.3009,989,819,8100:00:00
2003-01-289,90224.4009,949,839,8300:00:00
2003-01-299,90478.0009,979,859,9700:00:00
2003-01-309,90287.40010,029,839,9900:00:00
2003-01-319,98242.20010,019,909,9000:00:00
2003-02-0310,29275.50010,299,969,9800:00:00
2003-02-0410,20341.40010,2910,0310,2800:00:00
2003-02-0510,40578.80010,4010,1110,1100:00:00
2003-02-0610,28153.20010,3410,2010,2000:00:00
2003-02-0710,23198.60010,3310,1810,3300:00:00
2003-02-1010,36132.60010,3610,1110,1100:00:00
2003-02-1110,30673.70010,3510,2010,3400:00:00
2003-02-1210,35242.10010,3510,1810,2900:00:00
2003-02-1310,45346.40010,4810,2010,2500:00:00
2003-02-1410,45499.70010,5010,3710,4500:00:00
2003-02-1710,49326.10010,5510,4610,4600:00:00
2003-02-1810,80596.50010,8010,4110,4100:00:00
2003-02-1910,61310.60010,8010,6010,6000:00:00
2003-02-2010,90238.00010,9610,6110,7300:00:00
2003-02-2110,78177.30010,9010,7010,8200:00:00
2003-02-2410,78230.80010,8410,6610,7900:00:00
2003-02-2510,75332.90010,7810,5610,7100:00:00
2003-02-2610,97700.90010,9710,7810,8500:00:00
2003-02-2711,18450.30011,1810,8010,8100:00:00
2003-02-2811,33579.10011,3811,0511,0500:00:00
2003-03-0311,31233.70011,3811,2111,3300:00:00
2003-03-0411,14229.70011,2211,0011,2100:00:00
2003-03-0511,15281.00011,2011,0411,2000:00:00
2003-03-0611,18203.20011,1811,0311,1500:00:00
2003-03-0710,80286.80011,1410,7211,1100:00:00
2003-03-1010,88154.00010,9910,8210,9500:00:00
2003-03-1110,78249.40010,9010,6210,8800:00:00
2003-03-1210,75345.90010,9010,6210,7900:00:00
2003-03-1310,86223.10010,9010,7110,8900:00:00
2003-03-1410,90479.30010,9210,8110,8900:00:00
2003-03-1710,84716.40010,8810,5210,8800:00:00
2003-03-1810,71258.60010,9010,6210,9000:00:00
2003-03-1910,68212.10010,8210,6210,8200:00:00
2003-03-2010,65412.50010,7410,6010,6900:00:00
2003-03-2111,02518.50011,0410,6610,7300:00:00
2003-03-2410,87168.70011,0410,8311,0400:00:00
2003-03-2510,91189.60010,9510,7010,7000:00:00
2003-03-2610,88397.70011,0010,8511,0000:00:00
2003-03-2710,87290.90010,8810,8010,8200:00:00
2003-03-2810,96486.90011,0010,8510,8500:00:00
2003-03-3110,98336.50010,9810,8510,9000:00:00
2003-04-0110,93308.10010,9310,7410,7400:00:00
2003-04-0211,19349.60011,1910,8610,9500:00:00
2003-04-0311,12433.50011,2911,0511,1900:00:00
2003-04-0411,14250.60011,3011,0511,0500:00:00
2003-04-0711,16280.10011,2611,1311,1300:00:00
2003-04-0811,22246.10011,2811,1111,1100:00:00
2003-04-0911,12181.60011,2611,1211,1200:00:00
2003-04-1011,09342.50011,2011,0511,1000:00:00
2003-04-1111,05358.00011,1811,0011,1800:00:00
2003-04-1411,08210.30011,1010,9511,0400:00:00
2003-04-1511,09473.10011,1210,9210,9200:00:00
2003-04-1610,93207.40011,1010,9311,1000:00:00
2003-04-1710,85184.60010,9810,8010,8800:00:00
2003-04-1810,85010,8510,8510,8500:00:00
2003-04-2110,85010,8510,8510,8500:00:00
2003-04-2210,84297.30010,9710,7810,9700:00:00
2003-04-2310,84189.80011,0410,8011,0400:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2018 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters