|
 RED ELECTRICA COR - [Ticker: REE.MC] |     | | Última Transacción | 29,565 | Hora de Cotización | 2012-05-23 - 13:32 | | Variación | -0,500 (-1.66%) | Rango 52 Semanas | [29,075 - 42,355] | | Máximo | 29,995 | Mínimo | 29,505 | | Volumen | 286.676 | Volumen Medio (3m) | 920.636 | | Demanda / Oferta | 29,520 x 335 - 29,585 x 844 | Yield | 6,72 | | Cierre Anterior | 30,065 | PER | 26,92% | | Apertura | 29,800 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-11 | 38,30 | 1.407.300 | 39,68 | 38,17 | 39,63 | 00:00:00 | | 2008-07-14 | 38,95 | 809.200 | 39,11 | 38,38 | 38,46 | 00:00:00 | | 2008-07-15 | 38,02 | 920.400 | 38,74 | 37,61 | 38,74 | 00:00:00 | | 2008-07-16 | 38,20 | 1.004.700 | 38,25 | 37,56 | 37,93 | 00:00:00 | | 2008-07-17 | 38,33 | 2.425.700 | 38,80 | 37,91 | 38,30 | 00:00:00 | | 2008-07-18 | 39,00 | 1.942.200 | 39,04 | 37,70 | 38,30 | 00:00:00 | | 2008-07-21 | 38,50 | 937.700 | 39,16 | 38,31 | 38,98 | 00:00:00 | | 2008-07-22 | 38,86 | 1.949.100 | 39,50 | 38,25 | 38,25 | 00:00:00 | | 2008-07-23 | 39,17 | 957.600 | 39,74 | 38,98 | 39,42 | 00:00:00 | | 2008-07-24 | 39,13 | 985.900 | 39,67 | 38,28 | 39,67 | 00:00:00 | | 2008-07-25 | 39,31 | 954.900 | 39,96 | 39,00 | 39,00 | 00:00:00 | | 2008-07-28 | 38,79 | 544.200 | 39,26 | 38,65 | 39,01 | 00:00:00 | | 2008-07-29 | 39,00 | 926.600 | 39,22 | 38,50 | 38,50 | 00:00:00 | | 2008-07-30 | 39,16 | 849.500 | 39,34 | 38,54 | 38,82 | 00:00:00 | | 2008-07-31 | 38,75 | 744.700 | 39,54 | 38,50 | 39,10 | 00:00:00 | | 2008-08-01 | 38,51 | 668.100 | 39,28 | 38,40 | 38,64 | 00:00:00 | | 2008-08-04 | 38,25 | 399.100 | 38,80 | 38,00 | 38,25 | 00:00:00 | | 2008-08-05 | 38,21 | 1.105.900 | 38,65 | 37,60 | 38,32 | 00:00:00 | | 2008-08-06 | 38,15 | 2.899.400 | 38,61 | 37,50 | 38,61 | 00:00:00 | | 2008-08-07 | 38,14 | 844.100 | 38,55 | 37,85 | 37,85 | 00:00:00 | | 2008-08-08 | 37,60 | 732.100 | 38,70 | 37,51 | 38,15 | 00:00:00 | | 2008-08-11 | 37,75 | 373.800 | 37,82 | 37,46 | 37,68 | 00:00:00 | | 2008-08-12 | 37,78 | 813.100 | 37,95 | 37,56 | 37,95 | 00:00:00 | | 2008-08-13 | 38,19 | 1.004.600 | 39,10 | 37,59 | 37,61 | 00:00:00 | | 2008-08-14 | 37,75 | 467.900 | 38,78 | 37,47 | 38,47 | 00:00:00 | | 2008-08-15 | 38,12 | 954.600 | 38,61 | 37,65 | 37,85 | 00:00:00 | | 2008-08-18 | 39,12 | 760.500 | 39,38 | 37,78 | 37,95 | 00:00:00 | | 2008-08-19 | 38,75 | 837.200 | 38,96 | 38,23 | 38,86 | 00:00:00 | | 2008-08-20 | 38,96 | 1.016.100 | 39,33 | 38,63 | 38,79 | 00:00:00 | | 2008-08-21 | 39,29 | 621.400 | 39,44 | 38,70 | 38,82 | 00:00:00 | | 2008-08-22 | 39,35 | 531.500 | 39,48 | 38,61 | 39,20 | 00:00:00 | | 2008-08-25 | 39,12 | 247.600 | 39,37 | 38,96 | 39,35 | 00:00:00 | | 2008-08-26 | 39,61 | 335.000 | 39,78 | 38,65 | 38,98 | 00:00:00 | | 2008-08-27 | 39,75 | 326.000 | 39,82 | 39,15 | 39,64 | 00:00:00 | | 2008-08-28 | 40,03 | 375.000 | 40,17 | 39,25 | 39,69 | 00:00:00 | | 2008-08-29 | 40,32 | 417.800 | 40,40 | 39,90 | 40,17 | 00:00:00 | | 2008-09-01 | 39,93 | 448.100 | 40,32 | 39,90 | 40,08 | 00:00:00 | | 2008-09-02 | 39,80 | 592.800 | 40,30 | 39,65 | 40,12 | 00:00:00 | | 2008-09-03 | 39,79 | 497.600 | 40,25 | 39,57 | 39,76 | 00:00:00 | | 2008-09-04 | 38,42 | 887.500 | 39,77 | 38,15 | 39,72 | 00:00:00 | | 2008-09-05 | 37,97 | 890.800 | 38,39 | 37,35 | 38,18 | 00:00:00 | | 2008-09-08 | 38,23 | 483.300 | 38,92 | 37,87 | 37,87 | 00:00:00 | | 2008-09-09 | 37,74 | 676.500 | 38,50 | 37,50 | 38,20 | 00:00:00 | | 2008-09-10 | 36,28 | 1.351.600 | 37,66 | 35,31 | 37,54 | 00:00:00 | | 2008-09-11 | 36,62 | 1.163.600 | 36,90 | 35,31 | 36,00 | 00:00:00 | | 2008-09-12 | 36,75 | 580.400 | 37,36 | 36,36 | 37,34 | 00:00:00 | | 2008-09-15 | 37,11 | 876.400 | 37,74 | 35,95 | 36,02 | 00:00:00 | | 2008-09-16 | 37,37 | 1.169.100 | 38,02 | 36,12 | 36,74 | 00:00:00 | | 2008-09-17 | 36,17 | 903.300 | 37,53 | 36,17 | 37,22 | 00:00:00 | | 2008-09-18 | 35,79 | 1.823.000 | 36,74 | 35,51 | 36,17 | 00:00:00 | | 2008-09-19 | 36,97 | 1.461.200 | 37,22 | 35,53 | 36,67 | 00:00:00 | | 2008-09-22 | 36,71 | 706.000 | 37,30 | 36,48 | 37,30 | 00:00:00 | | 2008-09-23 | 36,80 | 667.300 | 37,05 | 36,51 | 36,88 | 00:00:00 | | 2008-09-24 | 36,29 | 539.300 | 36,92 | 36,26 | 36,74 | 00:00:00 | | 2008-09-25 | 36,32 | 654.900 | 36,67 | 36,14 | 36,16 | 00:00:00 | | 2008-09-26 | 35,76 | 591.800 | 36,36 | 35,76 | 36,05 | 00:00:00 | | 2008-09-29 | 35,85 | 868.000 | 36,02 | 35,00 | 35,54 | 00:00:00 | | 2008-09-30 | 35,85 | 880.000 | 36,00 | 34,80 | 35,85 | 00:00:00 | | 2008-10-01 | 35,55 | 394.700 | 35,94 | 35,25 | 35,47 | 00:00:00 | | 2008-10-02 | 34,22 | 1.127.500 | 35,95 | 34,17 | 35,48 | 00:00:00 | | 2008-10-03 | 35,09 | 482.500 | 35,12 | 33,86 | 34,20 | 00:00:00 | | 2008-10-06 | 32,28 | 1.160.300 | 35,24 | 31,75 | 34,82 | 00:00:00 | | 2008-10-07 | 33,19 | 1.027.900 | 33,79 | 32,45 | 32,56 | 00:00:00 | | 2008-10-08 | 32,17 | 1.412.400 | 34,00 | 31,71 | 32,06 | 00:00:00 | | 2008-10-09 | 29,73 | 1.455.400 | 32,38 | 29,62 | 32,37 | 00:00:00 | | 2008-10-10 | 27,14 | 1.839.400 | 29,27 | 26,80 | 28,00 | 00:00:00 | | 2008-10-13 | 31,12 | 1.549.200 | 31,18 | 28,23 | 29,50 | 00:00:00 | | 2008-10-14 | 31,22 | 910.500 | 33,33 | 30,58 | 32,50 | 00:00:00 | | 2008-10-15 | 29,95 | 1.210.400 | 31,50 | 29,53 | 31,30 | 00:00:00 | | 2008-10-16 | 29,83 | 1.199.200 | 31,00 | 29,00 | 29,09 | 00:00:00 | | 2008-10-17 | 31,76 | 1.310.500 | 31,76 | 30,27 | 31,00 | 00:00:00 | | 2008-10-20 | 32,29 | 1.474.000 | 32,84 | 31,56 | 32,21 | 00:00:00 | | 2008-10-21 | 31,68 | 1.291.600 | 32,89 | 31,19 | 32,89 | 00:00:00 | | 2008-10-22 | 31,37 | 1.294.300 | 31,76 | 30,68 | 31,49 | 00:00:00 | | 2008-10-23 | 32,82 | 1.585.600 | 32,95 | 30,65 | 31,41 | 00:00:00 | | 2008-10-24 | 32,94 | 825.500 | 33,09 | 31,32 | 32,25 | 00:00:00 | | 2008-10-27 | 30,62 | 1.398.900 | 32,44 | 30,00 | 31,77 | 00:00:00 | | 2008-10-28 | 30,47 | 1.009.700 | 31,34 | 29,13 | 29,13 | 00:00:00 | | 2008-10-29 | 32,10 | 1.549.800 | 32,99 | 30,92 | 30,96 | 00:00:00 | | 2008-10-30 | 32,36 | 474.100 | 32,99 | 32,00 | 32,99 | 00:00:00 | | 2008-10-31 | 34,22 | 1.198.600 | 34,90 | 32,30 | 32,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
