|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 23,45 | 670.100 | 23,95 | 23,43 | 23,79 | 00:00:00 | | 2005-10-06 | 23,50 | 605.700 | 23,52 | 23,13 | 23,40 | 00:00:00 | | 2005-10-07 | 23,20 | 990.500 | 23,57 | 23,15 | 23,50 | 00:00:00 | | 2005-10-10 | 23,41 | 979.300 | 23,42 | 23,20 | 23,20 | 00:00:00 | | 2005-10-11 | 23,25 | 363.900 | 23,51 | 23,25 | 23,51 | 00:00:00 | | 2005-10-12 | 23,25 | 696.600 | 23,38 | 23,15 | 23,20 | 00:00:00 | | 2005-10-13 | 22,95 | 482.700 | 23,25 | 22,90 | 23,25 | 00:00:00 | | 2005-10-14 | 22,75 | 1.491.700 | 23,18 | 22,45 | 22,90 | 00:00:00 | | 2005-10-17 | 22,67 | 798.000 | 22,82 | 22,56 | 22,75 | 00:00:00 | | 2005-10-18 | 22,69 | 361.200 | 22,80 | 22,56 | 22,80 | 00:00:00 | | 2005-10-19 | 21,94 | 1.333.400 | 22,64 | 21,75 | 22,64 | 00:00:00 | | 2005-10-20 | 21,98 | 1.404.700 | 22,14 | 21,70 | 21,70 | 00:00:00 | | 2005-10-21 | 21,68 | 2.331.600 | 22,02 | 21,50 | 21,85 | 00:00:00 | | 2005-10-24 | 22,42 | 1.301.400 | 22,42 | 21,61 | 21,61 | 00:00:00 | | 2005-10-25 | 21,93 | 1.175.000 | 22,65 | 21,92 | 22,43 | 00:00:00 | | 2005-10-26 | 21,90 | 849.300 | 22,17 | 21,81 | 21,81 | 00:00:00 | | 2005-10-27 | 21,85 | 390.500 | 22,00 | 21,59 | 21,79 | 00:00:00 | | 2005-10-28 | 21,99 | 696.100 | 21,99 | 21,59 | 21,77 | 00:00:00 | | 2005-10-31 | 22,25 | 565.100 | 22,37 | 22,03 | 22,29 | 00:00:00 | | 2005-11-01 | 22,19 | 287.000 | 22,48 | 22,08 | 22,17 | 00:00:00 | | 2005-11-02 | 22,12 | 1.466.100 | 22,29 | 21,96 | 22,12 | 00:00:00 | | 2005-11-03 | 22,15 | 555.100 | 22,20 | 21,85 | 22,20 | 00:00:00 | | 2005-11-04 | 22,15 | 852.300 | 22,21 | 21,98 | 22,10 | 00:00:00 | | 2005-11-07 | 22,25 | 588.700 | 22,36 | 22,00 | 22,00 | 00:00:00 | | 2005-11-08 | 22,12 | 842.000 | 22,47 | 22,07 | 22,25 | 00:00:00 | | 2005-11-09 | 22,28 | 151.700 | 22,33 | 22,05 | 22,05 | 00:00:00 | | 2005-11-10 | 22,45 | 544.000 | 22,68 | 22,22 | 22,40 | 00:00:00 | | 2005-11-11 | 23,15 | 383.300 | 23,17 | 22,57 | 22,81 | 00:00:00 | | 2005-11-14 | 22,97 | 302.400 | 23,17 | 22,86 | 22,96 | 00:00:00 | | 2005-11-15 | 22,98 | 391.300 | 23,12 | 22,84 | 23,01 | 00:00:00 | | 2005-11-16 | 22,69 | 427.600 | 22,90 | 22,51 | 22,73 | 00:00:00 | | 2005-11-17 | 22,90 | 328.500 | 22,98 | 22,66 | 22,66 | 00:00:00 | | 2005-11-18 | 22,90 | 545.800 | 23,23 | 22,71 | 23,20 | 00:00:00 | | 2005-11-21 | 23,01 | 427.400 | 23,08 | 22,83 | 23,00 | 00:00:00 | | 2005-11-22 | 23,10 | 230.700 | 23,15 | 22,92 | 23,10 | 00:00:00 | | 2005-11-23 | 23,69 | 659.500 | 23,72 | 23,11 | 23,25 | 00:00:00 | | 2005-11-24 | 23,71 | 295.800 | 23,90 | 23,60 | 23,79 | 00:00:00 | | 2005-11-25 | 23,93 | 528.500 | 23,93 | 23,51 | 23,51 | 00:00:00 | | 2005-11-28 | 23,68 | 520.300 | 23,91 | 23,57 | 23,91 | 00:00:00 | | 2005-11-29 | 23,50 | 331.000 | 23,66 | 23,42 | 23,66 | 00:00:00 | | 2005-11-30 | 23,52 | 528.700 | 23,76 | 23,34 | 23,34 | 00:00:00 | | 2005-12-01 | 23,64 | 1.142.900 | 23,73 | 23,47 | 23,63 | 00:00:00 | | 2005-12-02 | 23,67 | 713.900 | 23,84 | 23,50 | 23,61 | 00:00:00 | | 2005-12-05 | 23,62 | 361.300 | 23,85 | 23,59 | 23,76 | 00:00:00 | | 2005-12-06 | 23,80 | 529.900 | 23,93 | 23,62 | 23,62 | 00:00:00 | | 2005-12-07 | 23,79 | 2.096.500 | 24,05 | 23,63 | 23,76 | 00:00:00 | | 2005-12-08 | 23,90 | 502.900 | 23,95 | 23,52 | 23,52 | 00:00:00 | | 2005-12-09 | 24,06 | 881.900 | 24,28 | 23,87 | 23,90 | 00:00:00 | | 2005-12-12 | 24,19 | 1.138.900 | 24,40 | 23,96 | 24,28 | 00:00:00 | | 2005-12-13 | 24,21 | 299.700 | 24,29 | 24,15 | 24,15 | 00:00:00 | | 2005-12-14 | 24,20 | 386.900 | 24,34 | 24,10 | 24,30 | 00:00:00 | | 2005-12-15 | 24,75 | 2.458.800 | 24,75 | 24,03 | 24,20 | 00:00:00 | | 2005-12-16 | 25,13 | 472.500 | 25,30 | 24,44 | 24,52 | 00:00:00 | | 2005-12-19 | 25,12 | 889.000 | 25,31 | 25,00 | 25,18 | 00:00:00 | | 2005-12-20 | 25,49 | 913.600 | 25,58 | 25,09 | 25,12 | 00:00:00 | | 2005-12-21 | 25,93 | 2.676.400 | 25,94 | 25,24 | 25,24 | 00:00:00 | | 2005-12-22 | 25,95 | 487.300 | 26,22 | 25,87 | 26,00 | 00:00:00 | | 2005-12-23 | 25,87 | 1.716.700 | 26,40 | 25,70 | 26,10 | 00:00:00 | | 2005-12-26 | 25,87 | 0 | 25,87 | 25,87 | 25,87 | 00:00:00 | | 2005-12-27 | 26,20 | 312.000 | 26,20 | 25,65 | 26,05 | 00:00:00 | | 2005-12-28 | 26,12 | 234.600 | 26,20 | 25,94 | 26,20 | 00:00:00 | | 2005-12-29 | 25,98 | 3.699.200 | 26,20 | 25,89 | 26,20 | 00:00:00 | | 2005-12-30 | 26,16 | 1.244.600 | 26,16 | 25,90 | 26,00 | 00:00:00 | | 2006-01-02 | 25,83 | 981.500 | 25,93 | 25,80 | 25,84 | 00:00:00 | | 2006-01-03 | 25,80 | 531.600 | 25,88 | 25,51 | 25,80 | 00:00:00 | | 2006-01-04 | 25,70 | 541.500 | 25,87 | 25,51 | 25,80 | 00:00:00 | | 2006-01-05 | 25,68 | 3.870.600 | 25,95 | 25,66 | 25,78 | 00:00:00 | | 2006-01-06 | 25,68 | 0 | 25,68 | 25,68 | 25,68 | 00:00:00 | | 2006-01-09 | 25,39 | 2.376.200 | 25,71 | 25,26 | 25,58 | 00:00:00 | | 2006-01-10 | 24,81 | 1.294.300 | 25,32 | 24,81 | 25,20 | 00:00:00 | | 2006-01-11 | 24,80 | 1.537.100 | 25,15 | 24,70 | 24,81 | 00:00:00 | | 2006-01-12 | 25,14 | 1.279.900 | 25,14 | 24,73 | 24,90 | 00:00:00 | | 2006-01-13 | 25,00 | 3.219.000 | 25,15 | 24,90 | 25,15 | 00:00:00 | | 2006-01-16 | 25,49 | 803.300 | 25,50 | 24,95 | 25,00 | 00:00:00 | | 2006-01-17 | 25,66 | 2.289.900 | 25,67 | 25,29 | 25,42 | 00:00:00 | | 2006-01-18 | 25,58 | 320.000 | 25,58 | 25,08 | 25,25 | 00:00:00 | | 2006-01-19 | 25,89 | 643.700 | 25,93 | 25,39 | 25,56 | 00:00:00 | | 2006-01-20 | 26,32 | 732.500 | 26,42 | 25,72 | 25,97 | 00:00:00 | | 2006-01-23 | 26,54 | 642.700 | 26,87 | 25,62 | 25,84 | 00:00:00 | | 2006-01-24 | 26,25 | 279.000 | 26,70 | 26,04 | 26,65 | 00:00:00 | | 2006-01-25 | 26,34 | 412.400 | 26,44 | 26,00 | 26,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
