|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-25 | 26,34 | 412.400 | 26,44 | 26,00 | 26,17 | 00:00:00 | | 2006-01-26 | 26,30 | 340.200 | 26,54 | 26,13 | 26,38 | 00:00:00 | | 2006-01-27 | 26,41 | 287.000 | 26,47 | 26,23 | 26,36 | 00:00:00 | | 2006-01-30 | 26,34 | 618.800 | 26,40 | 26,12 | 26,40 | 00:00:00 | | 2006-01-31 | 26,23 | 465.800 | 26,35 | 26,16 | 26,29 | 00:00:00 | | 2006-02-01 | 26,28 | 667.900 | 26,44 | 26,15 | 26,25 | 00:00:00 | | 2006-02-02 | 25,85 | 1.101.700 | 26,35 | 25,73 | 26,28 | 00:00:00 | | 2006-02-03 | 25,83 | 496.300 | 26,18 | 25,73 | 25,84 | 00:00:00 | | 2006-02-06 | 26,06 | 797.800 | 26,15 | 25,71 | 25,72 | 00:00:00 | | 2006-02-07 | 26,38 | 1.044.600 | 26,47 | 25,92 | 26,23 | 00:00:00 | | 2006-02-08 | 26,59 | 1.030.000 | 26,75 | 26,10 | 26,15 | 00:00:00 | | 2006-02-09 | 26,82 | 900.800 | 26,91 | 26,40 | 26,51 | 00:00:00 | | 2006-02-10 | 26,72 | 741.500 | 26,83 | 26,45 | 26,65 | 00:00:00 | | 2006-02-13 | 26,82 | 444.300 | 26,96 | 26,62 | 26,95 | 00:00:00 | | 2006-02-14 | 26,58 | 653.900 | 26,93 | 26,43 | 26,93 | 00:00:00 | | 2006-02-15 | 26,97 | 1.322.800 | 27,24 | 26,63 | 26,63 | 00:00:00 | | 2006-02-16 | 27,63 | 871.800 | 27,65 | 27,12 | 27,12 | 00:00:00 | | 2006-02-17 | 27,60 | 874.300 | 27,86 | 27,49 | 27,80 | 00:00:00 | | 2006-02-20 | 27,73 | 530.200 | 27,93 | 27,48 | 27,60 | 00:00:00 | | 2006-02-21 | 27,93 | 425.800 | 28,23 | 27,50 | 28,00 | 00:00:00 | | 2006-02-22 | 28,00 | 455.500 | 28,19 | 27,65 | 28,06 | 00:00:00 | | 2006-02-23 | 27,68 | 696.300 | 28,16 | 27,50 | 28,11 | 00:00:00 | | 2006-02-24 | 27,82 | 254.100 | 27,86 | 27,50 | 27,81 | 00:00:00 | | 2006-02-27 | 28,22 | 533.900 | 28,50 | 27,66 | 27,98 | 00:00:00 | | 2006-02-28 | 28,07 | 487.000 | 28,40 | 27,95 | 28,20 | 00:00:00 | | 2006-03-01 | 28,51 | 269.800 | 28,70 | 28,19 | 28,19 | 00:00:00 | | 2006-03-02 | 28,19 | 518.500 | 28,62 | 28,06 | 28,39 | 00:00:00 | | 2006-03-03 | 27,66 | 655.300 | 28,32 | 27,60 | 28,05 | 00:00:00 | | 2006-03-06 | 27,40 | 836.400 | 27,90 | 27,40 | 27,58 | 00:00:00 | | 2006-03-07 | 27,24 | 815.100 | 27,26 | 26,54 | 27,16 | 00:00:00 | | 2006-03-08 | 27,10 | 248.800 | 27,38 | 26,77 | 27,35 | 00:00:00 | | 2006-03-09 | 27,41 | 452.200 | 27,80 | 27,23 | 27,23 | 00:00:00 | | 2006-03-10 | 27,40 | 519.700 | 27,53 | 27,10 | 27,19 | 00:00:00 | | 2006-03-13 | 27,75 | 494.700 | 28,00 | 27,52 | 27,61 | 00:00:00 | | 2006-03-14 | 27,61 | 339.100 | 27,75 | 27,44 | 27,60 | 00:00:00 | | 2006-03-15 | 27,46 | 382.900 | 27,84 | 27,46 | 27,84 | 00:00:00 | | 2006-03-16 | 27,48 | 311.100 | 27,60 | 27,47 | 27,60 | 00:00:00 | | 2006-03-17 | 27,20 | 444.400 | 27,50 | 27,05 | 27,40 | 00:00:00 | | 2006-03-20 | 27,30 | 206.500 | 27,40 | 27,10 | 27,15 | 00:00:00 | | 2006-03-21 | 27,18 | 422.900 | 27,49 | 27,00 | 27,49 | 00:00:00 | | 2006-03-22 | 27,20 | 529.200 | 27,38 | 27,03 | 27,33 | 00:00:00 | | 2006-03-23 | 27,22 | 344.200 | 27,37 | 26,97 | 27,20 | 00:00:00 | | 2006-03-24 | 27,14 | 374.800 | 27,44 | 26,99 | 27,44 | 00:00:00 | | 2006-03-27 | 27,00 | 352.900 | 27,34 | 27,00 | 27,34 | 00:00:00 | | 2006-03-28 | 26,48 | 727.300 | 27,15 | 26,32 | 27,15 | 00:00:00 | | 2006-03-29 | 26,76 | 456.500 | 26,76 | 26,40 | 26,50 | 00:00:00 | | 2006-03-30 | 26,49 | 1.257.300 | 26,83 | 26,44 | 26,72 | 00:00:00 | | 2006-03-31 | 26,62 | 457.000 | 26,71 | 26,37 | 26,37 | 00:00:00 | | 2006-04-03 | 26,90 | 649.400 | 27,29 | 26,62 | 26,73 | 00:00:00 | | 2006-04-04 | 27,00 | 1.228.200 | 27,02 | 26,57 | 26,91 | 00:00:00 | | 2006-04-05 | 27,08 | 450.400 | 27,25 | 26,96 | 26,96 | 00:00:00 | | 2006-04-06 | 27,25 | 1.088.900 | 27,31 | 27,13 | 27,13 | 00:00:00 | | 2006-04-07 | 26,99 | 295.500 | 27,38 | 26,92 | 27,20 | 00:00:00 | | 2006-04-10 | 26,73 | 1.142.200 | 27,01 | 26,56 | 26,85 | 00:00:00 | | 2006-04-11 | 26,50 | 599.900 | 26,84 | 26,41 | 26,78 | 00:00:00 | | 2006-04-12 | 26,77 | 863.300 | 26,82 | 26,50 | 26,50 | 00:00:00 | | 2006-04-13 | 26,62 | 208.300 | 26,83 | 26,55 | 26,80 | 00:00:00 | | 2006-04-14 | 26,62 | 0 | 26,62 | 26,62 | 26,62 | 00:00:00 | | 2006-04-17 | 26,62 | 0 | 26,62 | 26,62 | 26,62 | 00:00:00 | | 2006-04-18 | 26,60 | 894.700 | 26,70 | 26,38 | 26,50 | 00:00:00 | | 2006-04-19 | 26,80 | 869.300 | 26,95 | 26,65 | 26,88 | 00:00:00 | | 2006-04-20 | 26,70 | 819.100 | 26,88 | 26,61 | 26,76 | 00:00:00 | | 2006-04-21 | 27,28 | 1.021.500 | 27,31 | 26,67 | 26,67 | 00:00:00 | | 2006-04-24 | 27,70 | 466.600 | 27,74 | 27,10 | 27,25 | 00:00:00 | | 2006-04-25 | 27,83 | 697.400 | 27,85 | 27,41 | 27,70 | 00:00:00 | | 2006-04-26 | 28,00 | 785.200 | 28,03 | 27,64 | 27,93 | 00:00:00 | | 2006-04-27 | 27,99 | 770.800 | 28,00 | 27,57 | 27,92 | 00:00:00 | | 2006-04-28 | 27,65 | 316.200 | 27,92 | 27,54 | 27,87 | 00:00:00 | | 2006-05-01 | 27,65 | 0 | 27,65 | 27,65 | 27,65 | 00:00:00 | | 2006-05-02 | 27,71 | 479.500 | 27,97 | 27,65 | 27,76 | 00:00:00 | | 2006-05-03 | 27,40 | 750.100 | 27,81 | 27,23 | 27,73 | 00:00:00 | | 2006-05-04 | 28,09 | 692.700 | 28,20 | 27,45 | 27,55 | 00:00:00 | | 2006-05-05 | 28,00 | 1.110.400 | 28,29 | 27,70 | 28,09 | 00:00:00 | | 2006-05-08 | 28,17 | 516.500 | 28,25 | 28,02 | 28,20 | 00:00:00 | | 2006-05-09 | 28,04 | 317.900 | 28,32 | 27,72 | 28,22 | 00:00:00 | | 2006-05-10 | 28,40 | 695.600 | 28,51 | 28,05 | 28,09 | 00:00:00 | | 2006-05-11 | 28,00 | 509.200 | 28,40 | 28,00 | 28,40 | 00:00:00 | | 2006-05-12 | 27,98 | 545.000 | 28,10 | 27,70 | 27,75 | 00:00:00 | | 2006-05-15 | 27,73 | 799.600 | 28,04 | 27,61 | 27,76 | 00:00:00 | | 2006-05-16 | 27,59 | 678.000 | 27,89 | 27,59 | 27,63 | 00:00:00 | | 2006-05-17 | 27,16 | 848.300 | 28,00 | 27,16 | 27,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
