|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 27,16 | 848.300 | 28,00 | 27,16 | 27,60 | 00:00:00 | | 2006-05-18 | 26,86 | 1.013.800 | 27,71 | 26,86 | 27,17 | 00:00:00 | | 2006-05-19 | 27,20 | 601.800 | 27,49 | 26,86 | 26,86 | 00:00:00 | | 2006-05-22 | 26,45 | 545.300 | 27,44 | 26,28 | 27,17 | 00:00:00 | | 2006-05-23 | 26,62 | 1.279.600 | 27,67 | 26,45 | 26,72 | 00:00:00 | | 2006-05-24 | 26,53 | 815.000 | 27,00 | 26,33 | 26,41 | 00:00:00 | | 2006-05-25 | 27,19 | 1.037.100 | 27,35 | 26,50 | 26,74 | 00:00:00 | | 2006-05-26 | 27,38 | 577.000 | 27,40 | 26,83 | 27,33 | 00:00:00 | | 2006-05-29 | 27,11 | 187.000 | 27,50 | 27,04 | 27,40 | 00:00:00 | | 2006-05-30 | 26,80 | 401.900 | 27,25 | 26,79 | 26,98 | 00:00:00 | | 2006-05-31 | 27,00 | 359.800 | 27,11 | 26,51 | 26,67 | 00:00:00 | | 2006-06-01 | 27,10 | 505.300 | 27,21 | 26,85 | 27,00 | 00:00:00 | | 2006-06-02 | 27,37 | 300.600 | 27,52 | 27,11 | 27,19 | 00:00:00 | | 2006-06-05 | 27,50 | 378.300 | 27,70 | 27,17 | 27,23 | 00:00:00 | | 2006-06-06 | 27,48 | 588.700 | 27,87 | 27,15 | 27,15 | 00:00:00 | | 2006-06-07 | 27,57 | 630.500 | 27,86 | 27,35 | 27,53 | 00:00:00 | | 2006-06-08 | 27,10 | 1.061.600 | 27,40 | 27,06 | 27,19 | 00:00:00 | | 2006-06-09 | 27,35 | 2.067.200 | 27,42 | 27,10 | 27,31 | 00:00:00 | | 2006-06-12 | 27,20 | 5.734.400 | 27,47 | 27,11 | 27,13 | 00:00:00 | | 2006-06-13 | 26,73 | 905.000 | 27,17 | 26,55 | 27,05 | 00:00:00 | | 2006-06-14 | 26,43 | 1.761.600 | 26,82 | 26,21 | 26,75 | 00:00:00 | | 2006-06-15 | 26,43 | 0 | 26,43 | 26,43 | 26,43 | 00:00:00 | | 2006-06-16 | 26,43 | 0 | 26,43 | 26,43 | 26,43 | 00:00:00 | | 2006-06-19 | 26,31 | 517.600 | 26,69 | 26,21 | 26,39 | 00:00:00 | | 2006-06-20 | 26,26 | 841.000 | 26,31 | 25,96 | 26,14 | 00:00:00 | | 2006-06-21 | 26,40 | 5.133.600 | 26,59 | 26,09 | 26,36 | 00:00:00 | | 2006-06-22 | 26,53 | 457.200 | 26,92 | 26,31 | 26,60 | 00:00:00 | | 2006-06-23 | 26,48 | 1.502.200 | 26,76 | 26,28 | 26,48 | 00:00:00 | | 2006-06-26 | 26,50 | 491.000 | 26,89 | 26,50 | 26,61 | 00:00:00 | | 2006-06-27 | 26,65 | 7.191.500 | 26,76 | 26,58 | 26,60 | 00:00:00 | | 2006-06-28 | 26,40 | 822.200 | 26,53 | 26,31 | 26,38 | 00:00:00 | | 2006-06-29 | 26,52 | 544.100 | 26,80 | 26,37 | 26,80 | 00:00:00 | | 2006-06-30 | 26,99 | 622.500 | 27,06 | 26,63 | 26,74 | 00:00:00 | | 2006-07-03 | 26,84 | 541.100 | 27,02 | 26,50 | 26,79 | 00:00:00 | | 2006-07-04 | 26,93 | 698.500 | 26,93 | 26,81 | 26,81 | 00:00:00 | | 2006-07-05 | 27,16 | 5.263.300 | 27,37 | 26,86 | 26,86 | 00:00:00 | | 2006-07-06 | 27,37 | 263.300 | 27,40 | 27,00 | 27,20 | 00:00:00 | | 2006-07-07 | 27,28 | 714.400 | 27,44 | 27,07 | 27,21 | 00:00:00 | | 2006-07-10 | 27,35 | 217.700 | 27,50 | 27,02 | 27,30 | 00:00:00 | | 2006-07-11 | 27,31 | 969.900 | 27,43 | 27,05 | 27,32 | 00:00:00 | | 2006-07-12 | 27,56 | 1.668.500 | 27,70 | 27,38 | 27,40 | 00:00:00 | | 2006-07-13 | 27,46 | 485.800 | 27,65 | 27,22 | 27,49 | 00:00:00 | | 2006-07-14 | 27,67 | 630.600 | 27,82 | 27,01 | 27,28 | 00:00:00 | | 2006-07-17 | 27,66 | 455.500 | 27,85 | 27,44 | 27,80 | 00:00:00 | | 2006-07-18 | 27,88 | 586.300 | 28,08 | 27,51 | 27,62 | 00:00:00 | | 2006-07-19 | 28,05 | 270.700 | 28,05 | 27,79 | 27,98 | 00:00:00 | | 2006-07-20 | 28,28 | 458.000 | 28,44 | 28,14 | 28,15 | 00:00:00 | | 2006-07-21 | 27,92 | 562.700 | 28,30 | 27,80 | 28,23 | 00:00:00 | | 2006-07-24 | 28,38 | 601.600 | 28,38 | 27,94 | 28,00 | 00:00:00 | | 2006-07-25 | 28,20 | 357.900 | 28,34 | 28,11 | 28,34 | 00:00:00 | | 2006-07-26 | 28,30 | 600.100 | 28,36 | 28,10 | 28,20 | 00:00:00 | | 2006-07-27 | 28,64 | 1.363.600 | 28,94 | 28,15 | 28,38 | 00:00:00 | | 2006-07-28 | 29,29 | 869.300 | 29,45 | 28,75 | 28,92 | 00:00:00 | | 2006-07-31 | 29,04 | 519.900 | 29,40 | 28,75 | 29,37 | 00:00:00 | | 2006-08-01 | 28,87 | 715.300 | 29,19 | 28,79 | 29,13 | 00:00:00 | | 2006-08-02 | 28,97 | 1.067.300 | 29,25 | 28,87 | 29,01 | 00:00:00 | | 2006-08-03 | 28,68 | 2.358.100 | 29,03 | 28,58 | 28,94 | 00:00:00 | | 2006-08-04 | 28,91 | 1.822.500 | 29,21 | 28,75 | 28,78 | 00:00:00 | | 2006-08-07 | 28,83 | 180.700 | 29,10 | 28,81 | 28,92 | 00:00:00 | | 2006-08-08 | 29,11 | 290.100 | 29,25 | 28,85 | 28,95 | 00:00:00 | | 2006-08-09 | 29,26 | 3.995.100 | 29,40 | 28,93 | 29,15 | 00:00:00 | | 2006-08-10 | 29,57 | 842.000 | 29,71 | 29,07 | 29,11 | 00:00:00 | | 2006-08-11 | 29,66 | 538.300 | 29,89 | 29,52 | 29,70 | 00:00:00 | | 2006-08-14 | 29,80 | 578.700 | 29,90 | 29,65 | 29,83 | 00:00:00 | | 2006-08-15 | 29,75 | 448.300 | 29,84 | 29,51 | 29,80 | 00:00:00 | | 2006-08-16 | 29,70 | 326.400 | 29,90 | 29,59 | 29,70 | 00:00:00 | | 2006-08-17 | 29,85 | 235.800 | 29,87 | 29,61 | 29,65 | 00:00:00 | | 2006-08-18 | 29,98 | 362.100 | 29,98 | 29,70 | 29,95 | 00:00:00 | | 2006-08-21 | 29,77 | 343.400 | 29,97 | 29,70 | 29,97 | 00:00:00 | | 2006-08-22 | 29,75 | 464.900 | 29,82 | 29,63 | 29,80 | 00:00:00 | | 2006-08-23 | 29,69 | 153.000 | 29,94 | 29,63 | 29,94 | 00:00:00 | | 2006-08-24 | 29,80 | 351.600 | 29,98 | 29,63 | 29,84 | 00:00:00 | | 2006-08-25 | 29,90 | 146.500 | 29,98 | 29,70 | 29,92 | 00:00:00 | | 2006-08-28 | 29,98 | 181.700 | 29,98 | 29,65 | 29,98 | 00:00:00 | | 2006-08-29 | 30,14 | 353.800 | 30,25 | 29,89 | 29,89 | 00:00:00 | | 2006-08-30 | 30,23 | 285.200 | 30,45 | 30,08 | 30,23 | 00:00:00 | | 2006-08-31 | 30,13 | 233.000 | 30,35 | 29,96 | 30,35 | 00:00:00 | | 2006-09-01 | 30,55 | 385.600 | 30,70 | 30,17 | 30,25 | 00:00:00 | | 2006-09-04 | 30,50 | 357.600 | 30,70 | 30,42 | 30,56 | 00:00:00 | | 2006-09-05 | 29,97 | 693.000 | 30,49 | 29,72 | 30,49 | 00:00:00 | | 2006-09-06 | 29,78 | 319.100 | 30,00 | 29,66 | 29,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
