|
 RED ELECTRICA COR - [Ticker: REE.MC] |     | | Última Transacción | 19,520 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --0.02 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 19,620 | Mínimo | 19,390 | | Volumen | 722.773 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 19,535 | PER | 0,00% | | Apertura | 19,450 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-09-28 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 9,64 | 0 | 9,64 | 9,64 | 9,64 | 00:00:00 | | 2003-01-02 | 9,77 | 254.900 | 9,79 | 9,56 | 9,64 | 00:00:00 | | 2003-01-03 | 9,60 | 488.000 | 9,62 | 9,54 | 9,60 | 00:00:00 | | 2003-01-06 | 9,60 | 0 | 9,60 | 9,60 | 9,60 | 00:00:00 | | 2003-01-07 | 9,76 | 718.000 | 9,84 | 9,66 | 9,67 | 00:00:00 | | 2003-01-08 | 9,75 | 225.000 | 9,82 | 9,66 | 9,73 | 00:00:00 | | 2003-01-09 | 9,83 | 915.100 | 9,85 | 9,60 | 9,73 | 00:00:00 | | 2003-01-10 | 9,96 | 534.700 | 9,96 | 9,75 | 9,86 | 00:00:00 | | 2003-01-13 | 9,86 | 501.900 | 10,10 | 9,80 | 9,96 | 00:00:00 | | 2003-01-14 | 9,90 | 278.700 | 9,96 | 9,85 | 9,96 | 00:00:00 | | 2003-01-15 | 9,95 | 350.000 | 9,99 | 9,90 | 9,92 | 00:00:00 | | 2003-01-16 | 9,93 | 326.200 | 9,95 | 9,86 | 9,86 | 00:00:00 | | 2003-01-17 | 10,00 | 405.000 | 10,02 | 9,90 | 9,94 | 00:00:00 | | 2003-01-20 | 10,00 | 452.100 | 10,09 | 9,96 | 10,00 | 00:00:00 | | 2003-01-21 | 10,00 | 320.700 | 10,11 | 9,95 | 9,99 | 00:00:00 | | 2003-01-22 | 9,93 | 395.100 | 10,04 | 9,90 | 9,96 | 00:00:00 | | 2003-01-23 | 10,06 | 146.300 | 10,06 | 9,93 | 9,93 | 00:00:00 | | 2003-01-24 | 9,95 | 256.900 | 10,10 | 9,90 | 10,00 | 00:00:00 | | 2003-01-27 | 9,88 | 373.300 | 9,98 | 9,81 | 9,81 | 00:00:00 | | 2003-01-28 | 9,90 | 224.400 | 9,94 | 9,83 | 9,83 | 00:00:00 | | 2003-01-29 | 9,90 | 478.000 | 9,97 | 9,85 | 9,97 | 00:00:00 | | 2003-01-30 | 9,90 | 287.400 | 10,02 | 9,83 | 9,99 | 00:00:00 | | 2003-01-31 | 9,98 | 242.200 | 10,01 | 9,90 | 9,90 | 00:00:00 | | 2003-02-03 | 10,29 | 275.500 | 10,29 | 9,96 | 9,98 | 00:00:00 | | 2003-02-04 | 10,20 | 341.400 | 10,29 | 10,03 | 10,28 | 00:00:00 | | 2003-02-05 | 10,40 | 578.800 | 10,40 | 10,11 | 10,11 | 00:00:00 | | 2003-02-06 | 10,28 | 153.200 | 10,34 | 10,20 | 10,20 | 00:00:00 | | 2003-02-07 | 10,23 | 198.600 | 10,33 | 10,18 | 10,33 | 00:00:00 | | 2003-02-10 | 10,36 | 132.600 | 10,36 | 10,11 | 10,11 | 00:00:00 | | 2003-02-11 | 10,30 | 673.700 | 10,35 | 10,20 | 10,34 | 00:00:00 | | 2003-02-12 | 10,35 | 242.100 | 10,35 | 10,18 | 10,29 | 00:00:00 | | 2003-02-13 | 10,45 | 346.400 | 10,48 | 10,20 | 10,25 | 00:00:00 | | 2003-02-14 | 10,45 | 499.700 | 10,50 | 10,37 | 10,45 | 00:00:00 | | 2003-02-17 | 10,49 | 326.100 | 10,55 | 10,46 | 10,46 | 00:00:00 | | 2003-02-18 | 10,80 | 596.500 | 10,80 | 10,41 | 10,41 | 00:00:00 | | 2003-02-19 | 10,61 | 310.600 | 10,80 | 10,60 | 10,60 | 00:00:00 | | 2003-02-20 | 10,90 | 238.000 | 10,96 | 10,61 | 10,73 | 00:00:00 | | 2003-02-21 | 10,78 | 177.300 | 10,90 | 10,70 | 10,82 | 00:00:00 | | 2003-02-24 | 10,78 | 230.800 | 10,84 | 10,66 | 10,79 | 00:00:00 | | 2003-02-25 | 10,75 | 332.900 | 10,78 | 10,56 | 10,71 | 00:00:00 | | 2003-02-26 | 10,97 | 700.900 | 10,97 | 10,78 | 10,85 | 00:00:00 | | 2003-02-27 | 11,18 | 450.300 | 11,18 | 10,80 | 10,81 | 00:00:00 | | 2003-02-28 | 11,33 | 579.100 | 11,38 | 11,05 | 11,05 | 00:00:00 | | 2003-03-03 | 11,31 | 233.700 | 11,38 | 11,21 | 11,33 | 00:00:00 | | 2003-03-04 | 11,14 | 229.700 | 11,22 | 11,00 | 11,21 | 00:00:00 | | 2003-03-05 | 11,15 | 281.000 | 11,20 | 11,04 | 11,20 | 00:00:00 | | 2003-03-06 | 11,18 | 203.200 | 11,18 | 11,03 | 11,15 | 00:00:00 | | 2003-03-07 | 10,80 | 286.800 | 11,14 | 10,72 | 11,11 | 00:00:00 | | 2003-03-10 | 10,88 | 154.000 | 10,99 | 10,82 | 10,95 | 00:00:00 | | 2003-03-11 | 10,78 | 249.400 | 10,90 | 10,62 | 10,88 | 00:00:00 | | 2003-03-12 | 10,75 | 345.900 | 10,90 | 10,62 | 10,79 | 00:00:00 | | 2003-03-13 | 10,86 | 223.100 | 10,90 | 10,71 | 10,89 | 00:00:00 | | 2003-03-14 | 10,90 | 479.300 | 10,92 | 10,81 | 10,89 | 00:00:00 | | 2003-03-17 | 10,84 | 716.400 | 10,88 | 10,52 | 10,88 | 00:00:00 | | 2003-03-18 | 10,71 | 258.600 | 10,90 | 10,62 | 10,90 | 00:00:00 | | 2003-03-19 | 10,68 | 212.100 | 10,82 | 10,62 | 10,82 | 00:00:00 | | 2003-03-20 | 10,65 | 412.500 | 10,74 | 10,60 | 10,69 | 00:00:00 | | 2003-03-21 | 11,02 | 518.500 | 11,04 | 10,66 | 10,73 | 00:00:00 | | 2003-03-24 | 10,87 | 168.700 | 11,04 | 10,83 | 11,04 | 00:00:00 | | 2003-03-25 | 10,91 | 189.600 | 10,95 | 10,70 | 10,70 | 00:00:00 | | 2003-03-26 | 10,88 | 397.700 | 11,00 | 10,85 | 11,00 | 00:00:00 | | 2003-03-27 | 10,87 | 290.900 | 10,88 | 10,80 | 10,82 | 00:00:00 | | 2003-03-28 | 10,96 | 486.900 | 11,00 | 10,85 | 10,85 | 00:00:00 | | 2003-03-31 | 10,98 | 336.500 | 10,98 | 10,85 | 10,90 | 00:00:00 | | 2003-04-01 | 10,93 | 308.100 | 10,93 | 10,74 | 10,74 | 00:00:00 | | 2003-04-02 | 11,19 | 349.600 | 11,19 | 10,86 | 10,95 | 00:00:00 | | 2003-04-03 | 11,12 | 433.500 | 11,29 | 11,05 | 11,19 | 00:00:00 | | 2003-04-04 | 11,14 | 250.600 | 11,30 | 11,05 | 11,05 | 00:00:00 | | 2003-04-07 | 11,16 | 280.100 | 11,26 | 11,13 | 11,13 | 00:00:00 | | 2003-04-08 | 11,22 | 246.100 | 11,28 | 11,11 | 11,11 | 00:00:00 | | 2003-04-09 | 11,12 | 181.600 | 11,26 | 11,12 | 11,12 | 00:00:00 | | 2003-04-10 | 11,09 | 342.500 | 11,20 | 11,05 | 11,10 | 00:00:00 | | 2003-04-11 | 11,05 | 358.000 | 11,18 | 11,00 | 11,18 | 00:00:00 | | 2003-04-14 | 11,08 | 210.300 | 11,10 | 10,95 | 11,04 | 00:00:00 | | 2003-04-15 | 11,09 | 473.100 | 11,12 | 10,92 | 10,92 | 00:00:00 | | 2003-04-16 | 10,93 | 207.400 | 11,10 | 10,93 | 11,10 | 00:00:00 | | 2003-04-17 | 10,85 | 184.600 | 10,98 | 10,80 | 10,88 | 00:00:00 | | 2003-04-18 | 10,85 | 0 | 10,85 | 10,85 | 10,85 | 00:00:00 | | 2003-04-21 | 10,85 | 0 | 10,85 | 10,85 | 10,85 | 00:00:00 | | 2003-04-22 | 10,84 | 297.300 | 10,97 | 10,78 | 10,97 | 00:00:00 | | 2003-04-23 | 10,84 | 189.800 | 11,04 | 10,80 | 11,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
