|
 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 | | 2007-08-08 | 32,56 | 1.503.500 | 32,70 | 32,45 | 32,70 | 00:00:00 | | 2007-08-09 | 32,67 | 1.674.200 | 33,00 | 32,45 | 32,58 | 00:00:00 | | 2007-08-10 | 32,47 | 877.900 | 32,65 | 32,28 | 32,45 | 00:00:00 | | 2007-08-13 | 32,50 | 730.400 | 32,98 | 32,35 | 32,56 | 00:00:00 | | 2007-08-14 | 32,40 | 1.777.100 | 32,77 | 32,25 | 32,46 | 00:00:00 | | 2007-08-15 | 32,44 | 370.500 | 32,57 | 32,12 | 32,45 | 00:00:00 | | 2007-08-16 | 30,73 | 1.518.700 | 32,10 | 30,25 | 31,99 | 00:00:00 | | 2007-08-17 | 31,16 | 905.900 | 31,47 | 30,52 | 30,73 | 00:00:00 | | 2007-08-20 | 31,44 | 453.700 | 31,68 | 30,89 | 31,32 | 00:00:00 | | 2007-08-21 | 30,65 | 1.661.400 | 31,60 | 30,51 | 31,44 | 00:00:00 | | 2007-08-22 | 31,76 | 592.600 | 31,81 | 30,74 | 30,77 | 00:00:00 | | 2007-08-23 | 31,79 | 1.746.800 | 31,96 | 31,55 | 31,81 | 00:00:00 | | 2007-08-24 | 31,84 | 1.710.700 | 32,13 | 31,70 | 31,76 | 00:00:00 | | 2007-08-27 | 31,76 | 229.900 | 32,18 | 31,72 | 31,98 | 00:00:00 | | 2007-08-28 | 31,89 | 345.600 | 32,06 | 31,70 | 31,70 | 00:00:00 | | 2007-08-29 | 32,12 | 632.900 | 32,19 | 31,59 | 31,59 | 00:00:00 | | 2007-08-30 | 32,31 | 288.300 | 32,45 | 31,85 | 32,23 | 00:00:00 | | 2007-08-31 | 33,02 | 1.283.200 | 33,20 | 32,26 | 32,43 | 00:00:00 | | 2007-09-03 | 33,16 | 2.808.300 | 33,37 | 32,51 | 33,25 | 00:00:00 | | 2007-09-04 | 33,24 | 624.000 | 33,30 | 32,59 | 33,15 | 00:00:00 | | 2007-09-05 | 32,87 | 801.800 | 33,47 | 32,84 | 33,27 | 00:00:00 | | 2007-09-06 | 32,78 | 1.011.900 | 33,00 | 32,53 | 32,94 | 00:00:00 | | 2007-09-07 | 33,12 | 930.600 | 33,50 | 32,66 | 32,66 | 00:00:00 | | 2007-09-10 | 33,14 | 613.200 | 33,73 | 32,97 | 33,01 | 00:00:00 | | 2007-09-11 | 33,74 | 744.800 | 33,89 | 33,05 | 33,50 | 00:00:00 | | 2007-09-12 | 33,85 | 460.300 | 34,00 | 33,55 | 33,90 | 00:00:00 | | 2007-09-13 | 33,87 | 470.500 | 33,99 | 33,69 | 33,71 | 00:00:00 | | 2007-09-14 | 33,98 | 673.700 | 34,15 | 33,60 | 33,75 | 00:00:00 | | 2007-09-17 | 33,92 | 653.800 | 33,98 | 33,10 | 33,75 | 00:00:00 | | 2007-09-18 | 33,78 | 664.500 | 34,06 | 33,65 | 33,80 | 00:00:00 | | 2007-09-19 | 35,45 | 1.395.400 | 35,57 | 33,78 | 34,25 | 00:00:00 | | 2007-09-20 | 35,39 | 7.032.500 | 35,64 | 34,70 | 35,00 | 00:00:00 | | 2007-09-21 | 35,55 | 1.480.500 | 35,55 | 34,83 | 35,39 | 00:00:00 | | 2007-09-24 | 35,70 | 1.275.100 | 35,72 | 35,39 | 35,39 | 00:00:00 | | 2007-09-25 | 35,66 | 2.965.700 | 35,96 | 35,34 | 35,96 | 00:00:00 | | 2007-09-26 | 35,84 | 814.500 | 36,32 | 35,80 | 35,90 | 00:00:00 | | 2007-09-27 | 36,00 | 799.300 | 36,25 | 35,61 | 35,97 | 00:00:00 | | 2007-09-28 | 36,35 | 873.000 | 36,35 | 35,62 | 35,87 | 00:00:00 | | 2007-10-01 | 36,29 | 1.013.000 | 36,87 | 36,01 | 36,35 | 00:00:00 | | 2007-10-02 | 35,96 | 1.638.100 | 36,51 | 35,54 | 36,51 | 00:00:00 | | 2007-10-03 | 36,36 | 640.400 | 36,36 | 35,89 | 36,00 | 00:00:00 | | 2007-10-04 | 36,19 | 624.600 | 36,33 | 35,97 | 36,20 | 00:00:00 | | 2007-10-05 | 36,28 | 1.484.400 | 36,30 | 35,99 | 36,20 | 00:00:00 | | 2007-10-08 | 35,95 | 978.800 | 36,30 | 35,85 | 36,23 | 00:00:00 | | 2007-10-09 | 36,13 | 836.200 | 36,36 | 35,80 | 35,91 | 00:00:00 | | 2007-10-10 | 36,31 | 1.119.000 | 36,33 | 35,95 | 36,29 | 00:00:00 | | 2007-10-11 | 36,90 | 2.473.300 | 36,90 | 36,05 | 36,23 | 00:00:00 | | 2007-10-12 | 39,85 | 5.558.700 | 40,20 | 36,90 | 36,94 | 00:00:00 | | 2007-10-15 | 40,04 | 2.989.300 | 40,89 | 39,21 | 39,75 | 00:00:00 | | 2007-10-16 | 39,94 | 1.531.400 | 40,39 | 39,23 | 39,94 | 00:00:00 | | 2007-10-17 | 39,89 | 762.600 | 40,18 | 39,31 | 39,93 | 00:00:00 | | 2007-10-18 | 39,66 | 1.427.100 | 39,88 | 39,45 | 39,88 | 00:00:00 | | 2007-10-19 | 39,62 | 866.600 | 40,48 | 39,05 | 39,45 | 00:00:00 | | 2007-10-22 | 39,15 | 1.950.400 | 39,41 | 38,63 | 39,00 | 00:00:00 | | 2007-10-23 | 39,14 | 1.343.500 | 39,59 | 38,65 | 39,55 | 00:00:00 | | 2007-10-24 | 38,50 | 1.193.500 | 39,30 | 38,32 | 39,01 | 00:00:00 | | 2007-10-25 | 39,58 | 1.005.700 | 39,58 | 38,51 | 38,99 | 00:00:00 | | 2007-10-26 | 39,51 | 1.095.100 | 39,80 | 39,05 | 39,55 | 00:00:00 | | 2007-10-29 | 39,27 | 780.800 | 39,74 | 39,10 | 39,60 | 00:00:00 | | 2007-10-30 | 39,01 | 1.717.800 | 39,33 | 38,55 | 39,26 | 00:00:00 | | 2007-10-31 | 38,75 | 1.495.500 | 39,23 | 38,24 | 39,01 | 00:00:00 | | 2007-11-01 | 38,67 | 802.400 | 39,38 | 38,14 | 38,75 | 00:00:00 | | 2007-11-02 | 38,74 | 1.293.900 | 39,33 | 38,18 | 38,61 | 00:00:00 | | 2007-11-05 | 39,00 | 590.300 | 39,24 | 38,25 | 38,57 | 00:00:00 | | 2007-11-06 | 38,84 | 6.194.900 | 39,47 | 38,80 | 39,47 | 00:00:00 | | 2007-11-07 | 39,10 | 4.018.600 | 39,16 | 38,25 | 38,95 | 00:00:00 | | 2007-11-08 | 39,17 | 1.543.700 | 39,17 | 38,69 | 39,02 | 00:00:00 | | 2007-11-09 | 39,00 | 828.200 | 39,36 | 38,64 | 39,20 | 00:00:00 | | 2007-11-12 | 39,36 | 736.900 | 39,47 | 38,78 | 38,78 | 00:00:00 | | 2007-11-13 | 38,59 | 2.425.400 | 39,23 | 38,41 | 39,05 | 00:00:00 | | 2007-11-14 | 39,03 | 1.116.700 | 39,25 | 38,82 | 38,97 | 00:00:00 | | 2007-11-15 | 39,32 | 819.800 | 39,75 | 38,81 | 39,15 | 00:00:00 | | 2007-11-16 | 40,04 | 1.504.700 | 40,27 | 39,22 | 39,34 | 00:00:00 | | 2007-11-19 | 39,82 | 835.800 | 40,80 | 39,76 | 40,17 | 00:00:00 | | 2007-11-20 | 38,92 | 3.749.200 | 40,03 | 38,80 | 40,00 | 00:00:00 | | 2007-11-21 | 37,77 | 1.243.100 | 38,91 | 37,65 | 38,54 | 00:00:00 | | 2007-11-22 | 39,45 | 1.354.900 | 39,80 | 37,69 | 37,80 | 00:00:00 | | 2007-11-23 | 39,14 | 972.000 | 39,65 | 38,37 | 39,45 | 00:00:00 | | 2007-11-26 | 39,44 | 583.100 | 39,80 | 39,20 | 39,31 | 00:00:00 | | 2007-11-27 | 39,18 | 1.345.900 | 39,64 | 38,80 | 39,02 | 00:00:00 | | 2007-11-28 | 40,33 | 1.404.200 | 40,59 | 39,04 | 39,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
