|
 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 | | 2007-11-28 | 40,33 | 1.404.200 | 40,59 | 39,04 | 39,30 | 00:00:00 | | 2007-11-29 | 40,41 | 1.010.300 | 40,58 | 39,75 | 40,58 | 00:00:00 | | 2007-11-30 | 42,18 | 5.203.400 | 42,20 | 40,65 | 40,68 | 00:00:00 | | 2007-12-03 | 43,40 | 3.552.100 | 44,84 | 42,18 | 42,57 | 00:00:00 | | 2007-12-04 | 43,92 | 1.697.800 | 44,09 | 42,88 | 43,48 | 00:00:00 | | 2007-12-05 | 44,06 | 1.893.200 | 44,74 | 43,75 | 44,09 | 00:00:00 | | 2007-12-06 | 44,05 | 1.124.500 | 44,74 | 43,60 | 44,57 | 00:00:00 | | 2007-12-07 | 43,54 | 1.703.300 | 44,50 | 43,35 | 44,50 | 00:00:00 | | 2007-12-10 | 42,58 | 4.461.600 | 43,54 | 42,51 | 43,19 | 00:00:00 | | 2007-12-11 | 42,16 | 2.402.500 | 42,75 | 41,90 | 42,75 | 00:00:00 | | 2007-12-12 | 43,03 | 4.704.400 | 43,43 | 41,65 | 41,66 | 00:00:00 | | 2007-12-13 | 43,96 | 1.961.100 | 44,14 | 42,75 | 42,75 | 00:00:00 | | 2007-12-14 | 44,85 | 1.176.400 | 45,14 | 43,54 | 44,00 | 00:00:00 | | 2007-12-17 | 44,52 | 1.294.000 | 44,84 | 43,97 | 43,97 | 00:00:00 | | 2007-12-18 | 44,45 | 1.294.200 | 45,00 | 43,84 | 44,30 | 00:00:00 | | 2007-12-19 | 44,43 | 1.822.700 | 44,99 | 44,00 | 44,49 | 00:00:00 | | 2007-12-20 | 43,79 | 1.236.800 | 44,76 | 43,64 | 44,42 | 00:00:00 | | 2007-12-21 | 43,62 | 3.623.000 | 44,34 | 43,60 | 44,10 | 00:00:00 | | 2007-12-24 | 43,62 | 0 | 43,62 | 43,62 | 43,62 | 00:00:00 | | 2007-12-25 | 43,62 | 0 | 43,62 | 43,62 | 43,62 | 00:00:00 | | 2007-12-26 | 43,62 | 0 | 43,62 | 43,62 | 43,62 | 00:00:00 | | 2007-12-27 | 43,32 | 4.943.300 | 43,98 | 43,03 | 43,98 | 00:00:00 | | 2007-12-28 | 43,24 | 787.700 | 43,50 | 42,88 | 43,09 | 00:00:00 | | 2007-12-31 | 43,24 | 0 | 43,24 | 43,24 | 43,24 | 00:00:00 | | 2008-01-01 | 43,24 | 0 | 43,24 | 43,24 | 43,24 | 00:00:00 | | 2008-01-02 | 42,20 | 595.300 | 43,60 | 41,90 | 43,24 | 00:00:00 | | 2008-01-03 | 42,42 | 1.678.100 | 42,92 | 40,80 | 41,98 | 00:00:00 | | 2008-01-04 | 41,00 | 1.209.400 | 42,40 | 40,83 | 42,00 | 00:00:00 | | 2008-01-07 | 40,61 | 1.234.200 | 41,50 | 40,50 | 40,78 | 00:00:00 | | 2008-01-08 | 41,79 | 1.317.900 | 42,60 | 40,56 | 40,56 | 00:00:00 | | 2008-01-09 | 43,56 | 1.690.400 | 43,85 | 41,43 | 41,82 | 00:00:00 | | 2008-01-10 | 42,66 | 2.029.600 | 43,90 | 42,42 | 43,77 | 00:00:00 | | 2008-01-11 | 42,74 | 898.700 | 43,51 | 42,69 | 43,20 | 00:00:00 | | 2008-01-14 | 41,94 | 5.377.700 | 43,20 | 41,77 | 42,67 | 00:00:00 | | 2008-01-15 | 40,59 | 1.015.700 | 42,19 | 40,41 | 41,69 | 00:00:00 | | 2008-01-16 | 40,20 | 3.064.600 | 40,75 | 39,25 | 40,20 | 00:00:00 | | 2008-01-17 | 41,00 | 2.192.000 | 41,75 | 39,80 | 40,21 | 00:00:00 | | 2008-01-18 | 41,00 | 2.486.700 | 41,47 | 40,57 | 41,02 | 00:00:00 | | 2008-01-21 | 38,89 | 2.486.400 | 40,49 | 38,42 | 40,01 | 00:00:00 | | 2008-01-22 | 39,27 | 2.205.400 | 39,90 | 36,31 | 37,50 | 00:00:00 | | 2008-01-23 | 37,07 | 1.794.300 | 39,50 | 36,99 | 39,01 | 00:00:00 | | 2008-01-24 | 38,19 | 2.265.300 | 38,51 | 37,65 | 38,16 | 00:00:00 | | 2008-01-25 | 38,99 | 1.637.600 | 39,26 | 38,20 | 38,44 | 00:00:00 | | 2008-01-28 | 40,15 | 1.517.100 | 40,26 | 38,65 | 38,67 | 00:00:00 | | 2008-01-29 | 39,88 | 1.497.600 | 40,69 | 39,60 | 40,25 | 00:00:00 | | 2008-01-30 | 39,75 | 1.497.200 | 40,78 | 39,51 | 39,62 | 00:00:00 | | 2008-01-31 | 38,53 | 1.975.000 | 40,20 | 38,02 | 39,83 | 00:00:00 | | 2008-02-01 | 39,44 | 945.700 | 39,77 | 38,81 | 39,04 | 00:00:00 | | 2008-02-04 | 40,53 | 747.700 | 40,54 | 39,40 | 39,40 | 00:00:00 | | 2008-02-05 | 38,43 | 1.078.100 | 40,49 | 38,30 | 40,30 | 00:00:00 | | 2008-02-06 | 39,87 | 1.542.300 | 40,09 | 38,27 | 38,28 | 00:00:00 | | 2008-02-07 | 39,59 | 762.200 | 39,85 | 38,85 | 39,82 | 00:00:00 | | 2008-02-08 | 39,81 | 1.026.100 | 40,30 | 39,50 | 40,20 | 00:00:00 | | 2008-02-11 | 39,42 | 695.400 | 40,20 | 39,16 | 39,50 | 00:00:00 | | 2008-02-12 | 40,91 | 1.158.700 | 41,28 | 39,50 | 39,60 | 00:00:00 | | 2008-02-13 | 41,63 | 1.322.900 | 42,02 | 40,42 | 40,66 | 00:00:00 | | 2008-02-14 | 42,67 | 1.543.300 | 43,08 | 41,70 | 41,91 | 00:00:00 | | 2008-02-15 | 42,45 | 1.010.400 | 43,00 | 42,07 | 42,55 | 00:00:00 | | 2008-02-18 | 42,22 | 695.800 | 43,00 | 41,91 | 42,48 | 00:00:00 | | 2008-02-19 | 41,77 | 885.800 | 42,46 | 41,00 | 42,15 | 00:00:00 | | 2008-02-20 | 40,97 | 1.131.800 | 41,49 | 40,53 | 41,07 | 00:00:00 | | 2008-02-21 | 41,15 | 1.040.200 | 41,82 | 40,84 | 41,39 | 00:00:00 | | 2008-02-22 | 40,39 | 1.078.100 | 41,43 | 39,55 | 41,00 | 00:00:00 | | 2008-02-25 | 40,33 | 914.500 | 41,35 | 39,50 | 41,20 | 00:00:00 | | 2008-02-26 | 40,15 | 661.700 | 40,95 | 39,89 | 40,48 | 00:00:00 | | 2008-02-27 | 40,60 | 1.043.500 | 41,70 | 40,05 | 40,16 | 00:00:00 | | 2008-02-28 | 40,71 | 604.600 | 41,01 | 40,29 | 40,50 | 00:00:00 | | 2008-02-29 | 41,37 | 1.562.000 | 42,49 | 40,27 | 40,80 | 00:00:00 | | 2008-03-03 | 40,76 | 1.152.200 | 41,91 | 40,50 | 41,70 | 00:00:00 | | 2008-03-04 | 40,35 | 1.119.700 | 41,26 | 40,14 | 40,86 | 00:00:00 | | 2008-03-05 | 40,94 | 1.105.100 | 41,11 | 40,28 | 40,49 | 00:00:00 | | 2008-03-06 | 40,92 | 801.300 | 41,47 | 40,70 | 41,00 | 00:00:00 | | 2008-03-07 | 40,55 | 792.200 | 41,68 | 40,45 | 40,53 | 00:00:00 | | 2008-03-10 | 41,39 | 1.298.200 | 42,74 | 40,12 | 40,12 | 00:00:00 | | 2008-03-11 | 41,62 | 1.040.400 | 41,97 | 40,98 | 41,62 | 00:00:00 | | 2008-03-12 | 41,45 | 971.900 | 42,70 | 41,22 | 42,70 | 00:00:00 | | 2008-03-13 | 40,73 | 972.900 | 41,34 | 40,40 | 40,72 | 00:00:00 | | 2008-03-14 | 40,11 | 1.260.900 | 41,04 | 39,80 | 40,65 | 00:00:00 | | 2008-03-17 | 39,70 | 1.071.100 | 40,60 | 39,51 | 39,51 | 00:00:00 | | 2008-03-18 | 39,41 | 1.117.200 | 40,09 | 39,10 | 39,90 | 00:00:00 | | 2008-03-19 | 39,40 | 2.007.400 | 40,50 | 38,50 | 39,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
