|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-18 | 34,97 | 638.400 | 35,06 | 34,76 | 34,95 | 00:00:00 | | 2007-04-19 | 35,07 | 976.600 | 35,07 | 34,48 | 34,81 | 00:00:00 | | 2007-04-20 | 35,12 | 1.089.900 | 35,29 | 34,93 | 35,27 | 00:00:00 | | 2007-04-23 | 34,87 | 405.100 | 35,37 | 34,72 | 35,27 | 00:00:00 | | 2007-04-24 | 34,24 | 1.206.500 | 34,81 | 33,80 | 34,80 | 00:00:00 | | 2007-04-25 | 34,52 | 866.100 | 34,65 | 34,01 | 34,48 | 00:00:00 | | 2007-04-26 | 34,31 | 748.500 | 35,02 | 34,26 | 35,02 | 00:00:00 | | 2007-04-27 | 33,85 | 1.166.000 | 34,65 | 33,58 | 34,63 | 00:00:00 | | 2007-04-30 | 33,82 | 913.700 | 34,14 | 33,57 | 33,87 | 00:00:00 | | 2007-05-01 | 33,82 | 0 | 33,82 | 33,82 | 33,82 | 00:00:00 | | 2007-05-02 | 33,90 | 905.500 | 34,15 | 33,55 | 33,99 | 00:00:00 | | 2007-05-03 | 33,50 | 1.235.200 | 33,98 | 33,26 | 33,77 | 00:00:00 | | 2007-05-04 | 34,00 | 1.255.500 | 34,09 | 33,36 | 33,76 | 00:00:00 | | 2007-05-07 | 34,05 | 510.000 | 34,20 | 33,72 | 34,00 | 00:00:00 | | 2007-05-08 | 34,37 | 1.083.100 | 34,59 | 34,05 | 34,20 | 00:00:00 | | 2007-05-09 | 33,95 | 618.400 | 34,35 | 33,70 | 34,31 | 00:00:00 | | 2007-05-10 | 33,75 | 470.600 | 33,95 | 33,41 | 33,81 | 00:00:00 | | 2007-05-11 | 34,16 | 893.100 | 34,39 | 33,61 | 34,37 | 00:00:00 | | 2007-05-14 | 34,50 | 530.400 | 34,50 | 33,96 | 34,34 | 00:00:00 | | 2007-05-15 | 34,38 | 565.500 | 34,70 | 34,10 | 34,70 | 00:00:00 | | 2007-05-16 | 34,70 | 505.600 | 34,76 | 34,27 | 34,57 | 00:00:00 | | 2007-05-17 | 34,55 | 313.700 | 34,69 | 34,49 | 34,69 | 00:00:00 | | 2007-05-18 | 34,85 | 549.800 | 34,94 | 34,47 | 34,65 | 00:00:00 | | 2007-05-21 | 35,11 | 2.463.700 | 35,45 | 34,57 | 34,92 | 00:00:00 | | 2007-05-22 | 34,96 | 459.300 | 35,36 | 34,85 | 35,33 | 00:00:00 | | 2007-05-23 | 35,16 | 483.600 | 35,33 | 34,95 | 34,95 | 00:00:00 | | 2007-05-24 | 34,88 | 576.700 | 35,20 | 34,78 | 34,85 | 00:00:00 | | 2007-05-25 | 35,09 | 1.117.400 | 35,09 | 34,50 | 35,02 | 00:00:00 | | 2007-05-28 | 35,06 | 106.100 | 35,29 | 34,75 | 35,29 | 00:00:00 | | 2007-05-29 | 35,27 | 631.500 | 35,30 | 34,91 | 35,30 | 00:00:00 | | 2007-05-30 | 35,62 | 704.100 | 35,62 | 35,01 | 35,23 | 00:00:00 | | 2007-05-31 | 36,36 | 1.868.200 | 36,42 | 35,62 | 35,79 | 00:00:00 | | 2007-06-01 | 36,36 | 0 | 36,36 | 36,36 | 36,36 | 00:00:00 | | 2007-06-04 | 36,02 | 1.103.300 | 36,10 | 35,81 | 36,09 | 00:00:00 | | 2007-06-05 | 36,00 | 1.162.500 | 36,20 | 35,85 | 36,09 | 00:00:00 | | 2007-06-06 | 35,00 | 3.985.900 | 35,97 | 34,73 | 35,97 | 00:00:00 | | 2007-06-07 | 34,48 | 1.491.900 | 35,30 | 34,28 | 34,99 | 00:00:00 | | 2007-06-08 | 34,12 | 2.083.500 | 34,48 | 33,60 | 34,40 | 00:00:00 | | 2007-06-11 | 34,21 | 735.400 | 34,59 | 34,15 | 34,46 | 00:00:00 | | 2007-06-12 | 33,80 | 3.130.700 | 34,30 | 33,65 | 34,20 | 00:00:00 | | 2007-06-13 | 33,71 | 1.067.400 | 33,93 | 33,40 | 33,80 | 00:00:00 | | 2007-06-14 | 34,04 | 3.378.800 | 34,16 | 33,45 | 33,93 | 00:00:00 | | 2007-06-15 | 34,25 | 7.222.700 | 34,37 | 34,02 | 34,05 | 00:00:00 | | 2007-06-18 | 34,15 | 1.016.900 | 34,40 | 33,83 | 34,40 | 00:00:00 | | 2007-06-19 | 34,00 | 6.861.100 | 34,39 | 33,71 | 34,25 | 00:00:00 | | 2007-06-20 | 34,09 | 4.272.200 | 34,22 | 33,97 | 34,00 | 00:00:00 | | 2007-06-21 | 34,22 | 3.374.600 | 34,42 | 33,65 | 33,82 | 00:00:00 | | 2007-06-22 | 34,25 | 857.800 | 34,40 | 34,06 | 34,31 | 00:00:00 | | 2007-06-25 | 34,60 | 879.600 | 34,75 | 33,86 | 33,86 | 00:00:00 | | 2007-06-26 | 34,42 | 2.812.200 | 35,08 | 34,32 | 34,45 | 00:00:00 | | 2007-06-27 | 34,25 | 783.800 | 34,54 | 34,06 | 34,25 | 00:00:00 | | 2007-06-28 | 34,48 | 2.002.400 | 34,75 | 34,25 | 34,50 | 00:00:00 | | 2007-06-29 | 34,78 | 3.362.500 | 34,88 | 34,11 | 34,60 | 00:00:00 | | 2007-07-02 | 34,10 | 2.753.800 | 34,40 | 33,95 | 34,14 | 00:00:00 | | 2007-07-03 | 34,16 | 605.400 | 34,30 | 34,00 | 34,16 | 00:00:00 | | 2007-07-04 | 34,32 | 439.800 | 34,34 | 34,06 | 34,06 | 00:00:00 | | 2007-07-05 | 34,13 | 2.272.800 | 34,47 | 34,03 | 34,47 | 00:00:00 | | 2007-07-06 | 34,66 | 776.100 | 34,66 | 34,12 | 34,20 | 00:00:00 | | 2007-07-09 | 34,25 | 1.397.300 | 34,75 | 34,17 | 34,68 | 00:00:00 | | 2007-07-10 | 34,16 | 2.688.300 | 34,58 | 33,96 | 34,20 | 00:00:00 | | 2007-07-11 | 34,15 | 656.600 | 34,23 | 33,80 | 33,94 | 00:00:00 | | 2007-07-12 | 34,33 | 594.800 | 34,40 | 33,92 | 34,38 | 00:00:00 | | 2007-07-13 | 34,18 | 461.900 | 34,65 | 34,12 | 34,56 | 00:00:00 | | 2007-07-16 | 34,09 | 437.300 | 34,28 | 34,01 | 34,09 | 00:00:00 | | 2007-07-17 | 33,98 | 3.204.700 | 34,09 | 33,82 | 33,97 | 00:00:00 | | 2007-07-18 | 34,00 | 3.654.000 | 34,18 | 33,72 | 33,78 | 00:00:00 | | 2007-07-19 | 33,76 | 623.900 | 34,12 | 33,66 | 34,12 | 00:00:00 | | 2007-07-20 | 33,98 | 787.900 | 34,32 | 33,72 | 33,78 | 00:00:00 | | 2007-07-23 | 34,09 | 1.249.400 | 34,26 | 33,76 | 33,91 | 00:00:00 | | 2007-07-24 | 33,71 | 3.190.100 | 34,10 | 33,71 | 34,08 | 00:00:00 | | 2007-07-25 | 33,56 | 570.400 | 33,84 | 33,33 | 33,57 | 00:00:00 | | 2007-07-26 | 33,34 | 694.300 | 33,94 | 33,11 | 33,60 | 00:00:00 | | 2007-07-27 | 32,90 | 756.100 | 33,31 | 32,75 | 33,00 | 00:00:00 | | 2007-07-30 | 32,47 | 1.411.600 | 32,99 | 32,17 | 32,99 | 00:00:00 | | 2007-07-31 | 33,28 | 1.168.600 | 33,45 | 32,45 | 32,52 | 00:00:00 | | 2007-08-01 | 32,90 | 1.114.800 | 33,19 | 32,76 | 33,13 | 00:00:00 | | 2007-08-02 | 33,00 | 754.800 | 33,14 | 32,62 | 33,03 | 00:00:00 | | 2007-08-03 | 32,98 | 586.900 | 33,15 | 32,37 | 33,11 | 00:00:00 | | 2007-08-06 | 32,51 | 2.781.400 | 33,08 | 32,41 | 32,74 | 00:00:00 | | 2007-08-07 | 32,50 | 905.300 | 32,75 | 32,47 | 32,63 | 00:00:00 | | 2007-08-08 | 32,56 | 1.503.500 | 32,70 | 32,45 | 32,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
