|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-27 | 32,80 | 1.045.500 | 33,31 | 32,72 | 32,80 | 00:00:00 | | 2006-12-28 | 32,40 | 1.749.600 | 32,85 | 32,22 | 32,80 | 00:00:00 | | 2006-12-29 | 32,49 | 622.500 | 32,72 | 32,05 | 32,72 | 00:00:00 | | 2007-01-01 | 32,49 | 0 | 32,49 | 32,49 | 32,49 | 00:00:00 | | 2007-01-02 | 31,78 | 930.900 | 32,46 | 31,71 | 32,00 | 00:00:00 | | 2007-01-03 | 30,18 | 3.365.400 | 31,85 | 30,16 | 31,74 | 00:00:00 | | 2007-01-04 | 28,80 | 8.353.000 | 30,15 | 28,63 | 30,11 | 00:00:00 | | 2007-01-05 | 29,73 | 2.464.200 | 29,96 | 29,00 | 29,30 | 00:00:00 | | 2007-01-08 | 29,53 | 7.526.900 | 29,94 | 29,50 | 29,66 | 00:00:00 | | 2007-01-09 | 29,33 | 1.356.500 | 29,97 | 29,21 | 29,97 | 00:00:00 | | 2007-01-10 | 28,40 | 1.699.300 | 29,01 | 28,32 | 29,01 | 00:00:00 | | 2007-01-11 | 29,25 | 2.427.800 | 29,28 | 28,41 | 28,41 | 00:00:00 | | 2007-01-12 | 29,42 | 4.489.700 | 29,54 | 29,11 | 29,36 | 00:00:00 | | 2007-01-15 | 29,56 | 2.540.200 | 29,80 | 29,43 | 29,69 | 00:00:00 | | 2007-01-16 | 29,08 | 2.323.000 | 29,85 | 28,95 | 29,85 | 00:00:00 | | 2007-01-17 | 28,17 | 1.650.300 | 29,28 | 27,96 | 29,11 | 00:00:00 | | 2007-01-18 | 28,09 | 4.561.700 | 28,85 | 27,81 | 28,26 | 00:00:00 | | 2007-01-19 | 28,31 | 5.832.600 | 28,58 | 27,90 | 28,02 | 00:00:00 | | 2007-01-22 | 28,65 | 4.102.200 | 28,94 | 28,30 | 28,37 | 00:00:00 | | 2007-01-23 | 29,25 | 5.440.000 | 29,25 | 28,60 | 28,60 | 00:00:00 | | 2007-01-24 | 30,10 | 2.777.800 | 30,46 | 29,50 | 29,50 | 00:00:00 | | 2007-01-25 | 30,30 | 2.191.200 | 30,46 | 30,03 | 30,37 | 00:00:00 | | 2007-01-26 | 30,10 | 4.560.500 | 30,26 | 29,88 | 30,12 | 00:00:00 | | 2007-01-29 | 30,27 | 1.123.000 | 30,35 | 30,19 | 30,33 | 00:00:00 | | 2007-01-30 | 30,24 | 1.501.500 | 30,30 | 30,02 | 30,30 | 00:00:00 | | 2007-01-31 | 30,87 | 1.502.300 | 31,05 | 30,22 | 30,25 | 00:00:00 | | 2007-02-01 | 31,64 | 2.073.600 | 31,73 | 31,01 | 31,47 | 00:00:00 | | 2007-02-02 | 31,66 | 2.034.200 | 31,81 | 31,24 | 31,60 | 00:00:00 | | 2007-02-05 | 32,27 | 2.096.800 | 32,29 | 31,59 | 31,70 | 00:00:00 | | 2007-02-06 | 32,37 | 2.196.000 | 32,70 | 31,86 | 32,40 | 00:00:00 | | 2007-02-07 | 33,27 | 2.032.000 | 33,49 | 32,52 | 32,62 | 00:00:00 | | 2007-02-08 | 33,00 | 1.128.100 | 33,49 | 32,89 | 33,46 | 00:00:00 | | 2007-02-09 | 33,05 | 709.000 | 33,24 | 32,93 | 33,10 | 00:00:00 | | 2007-02-12 | 33,07 | 1.094.500 | 33,20 | 32,91 | 33,00 | 00:00:00 | | 2007-02-13 | 32,94 | 1.252.900 | 33,10 | 32,92 | 33,01 | 00:00:00 | | 2007-02-14 | 33,78 | 1.740.600 | 34,01 | 33,40 | 33,45 | 00:00:00 | | 2007-02-15 | 33,43 | 1.184.900 | 34,05 | 33,04 | 33,95 | 00:00:00 | | 2007-02-16 | 33,28 | 1.476.900 | 33,64 | 33,13 | 33,64 | 00:00:00 | | 2007-02-19 | 33,64 | 3.551.800 | 33,79 | 33,20 | 33,48 | 00:00:00 | | 2007-02-20 | 33,18 | 624.700 | 33,65 | 33,07 | 33,65 | 00:00:00 | | 2007-02-21 | 33,21 | 1.518.900 | 33,49 | 32,87 | 33,46 | 00:00:00 | | 2007-02-22 | 33,00 | 734.800 | 33,65 | 33,00 | 33,25 | 00:00:00 | | 2007-02-23 | 34,15 | 1.754.400 | 34,30 | 32,56 | 33,00 | 00:00:00 | | 2007-02-26 | 34,52 | 1.957.800 | 35,07 | 33,50 | 34,03 | 00:00:00 | | 2007-02-27 | 33,30 | 2.917.100 | 34,69 | 33,12 | 34,47 | 00:00:00 | | 2007-02-28 | 34,40 | 4.716.000 | 35,00 | 32,75 | 32,75 | 00:00:00 | | 2007-03-01 | 34,71 | 3.437.500 | 35,48 | 33,75 | 34,59 | 00:00:00 | | 2007-03-02 | 34,65 | 2.247.700 | 35,40 | 34,50 | 35,27 | 00:00:00 | | 2007-03-05 | 34,50 | 2.545.300 | 34,75 | 34,01 | 34,05 | 00:00:00 | | 2007-03-06 | 34,61 | 1.523.800 | 34,95 | 34,33 | 34,95 | 00:00:00 | | 2007-03-07 | 35,23 | 1.591.600 | 35,52 | 34,65 | 34,99 | 00:00:00 | | 2007-03-08 | 35,08 | 1.702.500 | 35,50 | 34,80 | 35,26 | 00:00:00 | | 2007-03-09 | 35,45 | 2.655.600 | 35,52 | 34,97 | 35,20 | 00:00:00 | | 2007-03-12 | 34,89 | 1.326.400 | 35,78 | 34,79 | 35,35 | 00:00:00 | | 2007-03-13 | 35,00 | 1.800.700 | 35,42 | 34,89 | 35,13 | 00:00:00 | | 2007-03-14 | 34,30 | 1.665.400 | 35,13 | 34,17 | 34,28 | 00:00:00 | | 2007-03-15 | 35,07 | 2.317.900 | 35,10 | 34,42 | 34,62 | 00:00:00 | | 2007-03-16 | 34,86 | 3.019.200 | 35,31 | 34,74 | 35,16 | 00:00:00 | | 2007-03-19 | 35,13 | 637.200 | 35,25 | 34,91 | 35,19 | 00:00:00 | | 2007-03-20 | 35,11 | 1.552.600 | 35,29 | 34,71 | 35,29 | 00:00:00 | | 2007-03-21 | 34,73 | 2.421.100 | 35,24 | 34,59 | 35,24 | 00:00:00 | | 2007-03-22 | 34,20 | 2.136.500 | 35,17 | 33,90 | 35,10 | 00:00:00 | | 2007-03-23 | 34,40 | 1.861.500 | 34,79 | 34,10 | 34,79 | 00:00:00 | | 2007-03-26 | 34,25 | 710.200 | 34,46 | 34,01 | 34,27 | 00:00:00 | | 2007-03-27 | 34,62 | 1.689.000 | 34,80 | 34,27 | 34,36 | 00:00:00 | | 2007-03-28 | 34,98 | 1.437.100 | 35,03 | 34,50 | 34,66 | 00:00:00 | | 2007-03-29 | 34,85 | 1.302.700 | 35,17 | 34,61 | 35,17 | 00:00:00 | | 2007-03-30 | 35,27 | 1.703.600 | 35,50 | 34,63 | 34,63 | 00:00:00 | | 2007-04-02 | 35,48 | 773.000 | 35,61 | 35,11 | 35,27 | 00:00:00 | | 2007-04-03 | 35,80 | 1.488.900 | 36,06 | 35,50 | 35,50 | 00:00:00 | | 2007-04-04 | 35,67 | 1.308.600 | 35,83 | 35,48 | 35,48 | 00:00:00 | | 2007-04-05 | 35,51 | 665.000 | 35,90 | 35,38 | 35,74 | 00:00:00 | | 2007-04-06 | 35,51 | 0 | 35,51 | 35,51 | 35,51 | 00:00:00 | | 2007-04-09 | 35,51 | 0 | 35,51 | 35,51 | 35,51 | 00:00:00 | | 2007-04-10 | 35,58 | 590.700 | 35,80 | 35,22 | 35,49 | 00:00:00 | | 2007-04-11 | 35,50 | 542.000 | 35,54 | 35,26 | 35,50 | 00:00:00 | | 2007-04-12 | 35,07 | 801.100 | 35,48 | 34,86 | 35,38 | 00:00:00 | | 2007-04-13 | 34,58 | 1.996.800 | 35,18 | 34,21 | 35,15 | 00:00:00 | | 2007-04-16 | 34,64 | 1.536.700 | 34,95 | 34,42 | 34,95 | 00:00:00 | | 2007-04-17 | 34,81 | 1.310.300 | 35,01 | 34,57 | 34,77 | 00:00:00 | | 2007-04-18 | 34,97 | 638.400 | 35,06 | 34,76 | 34,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
