|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-23 | 10,84 | 189.800 | 11,04 | 10,80 | 11,04 | 00:00:00 | | 2003-04-24 | 10,60 | 491.400 | 10,89 | 10,51 | 10,82 | 00:00:00 | | 2003-04-25 | 10,73 | 204.500 | 10,75 | 10,60 | 10,69 | 00:00:00 | | 2003-04-28 | 10,90 | 221.200 | 10,95 | 10,78 | 10,80 | 00:00:00 | | 2003-04-29 | 10,84 | 303.200 | 10,95 | 10,77 | 10,92 | 00:00:00 | | 2003-04-30 | 10,65 | 343.500 | 10,89 | 10,62 | 10,80 | 00:00:00 | | 2003-05-01 | 10,65 | 0 | 10,65 | 10,65 | 10,65 | 00:00:00 | | 2003-05-02 | 10,43 | 291.800 | 10,79 | 10,40 | 10,66 | 00:00:00 | | 2003-05-05 | 10,35 | 241.300 | 10,70 | 10,35 | 10,60 | 00:00:00 | | 2003-05-06 | 10,50 | 304.800 | 10,55 | 10,34 | 10,34 | 00:00:00 | | 2003-05-07 | 10,55 | 314.400 | 10,63 | 10,50 | 10,55 | 00:00:00 | | 2003-05-08 | 10,58 | 155.700 | 10,60 | 10,51 | 10,55 | 00:00:00 | | 2003-05-09 | 10,55 | 213.800 | 10,61 | 10,55 | 10,55 | 00:00:00 | | 2003-05-12 | 10,62 | 534.000 | 10,62 | 10,51 | 10,51 | 00:00:00 | | 2003-05-13 | 10,66 | 644.700 | 10,66 | 10,61 | 10,61 | 00:00:00 | | 2003-05-14 | 10,69 | 196.900 | 10,77 | 10,66 | 10,71 | 00:00:00 | | 2003-05-15 | 10,65 | 118.700 | 10,73 | 10,63 | 10,63 | 00:00:00 | | 2003-05-16 | 10,67 | 316.300 | 10,71 | 10,60 | 10,60 | 00:00:00 | | 2003-05-19 | 10,65 | 419.000 | 10,68 | 10,63 | 10,65 | 00:00:00 | | 2003-05-20 | 10,67 | 546.700 | 10,70 | 10,64 | 10,65 | 00:00:00 | | 2003-05-21 | 10,70 | 201.300 | 10,73 | 10,66 | 10,66 | 00:00:00 | | 2003-05-22 | 10,74 | 509.200 | 10,75 | 10,66 | 10,67 | 00:00:00 | | 2003-05-23 | 10,74 | 435.600 | 10,74 | 10,70 | 10,70 | 00:00:00 | | 2003-05-26 | 10,60 | 341.000 | 10,76 | 10,56 | 10,70 | 00:00:00 | | 2003-05-27 | 10,58 | 543.300 | 10,68 | 10,55 | 10,59 | 00:00:00 | | 2003-05-28 | 10,64 | 452.900 | 10,65 | 10,55 | 10,60 | 00:00:00 | | 2003-05-29 | 10,76 | 412.000 | 10,76 | 10,55 | 10,67 | 00:00:00 | | 2003-05-30 | 10,58 | 469.800 | 10,76 | 10,56 | 10,76 | 00:00:00 | | 2003-06-02 | 10,59 | 397.000 | 10,68 | 10,56 | 10,67 | 00:00:00 | | 2003-06-03 | 10,52 | 295.400 | 10,63 | 10,50 | 10,60 | 00:00:00 | | 2003-06-04 | 10,58 | 651.900 | 10,62 | 10,52 | 10,56 | 00:00:00 | | 2003-06-05 | 10,55 | 1.029.500 | 10,59 | 10,54 | 10,59 | 00:00:00 | | 2003-06-06 | 10,67 | 870.000 | 10,74 | 10,57 | 10,59 | 00:00:00 | | 2003-06-09 | 10,70 | 257.300 | 10,71 | 10,65 | 10,68 | 00:00:00 | | 2003-06-10 | 10,99 | 845.000 | 11,04 | 10,67 | 10,70 | 00:00:00 | | 2003-06-11 | 11,14 | 546.000 | 11,20 | 10,95 | 11,00 | 00:00:00 | | 2003-06-12 | 11,44 | 512.300 | 11,44 | 11,08 | 11,19 | 00:00:00 | | 2003-06-13 | 11,17 | 419.800 | 11,44 | 11,15 | 11,34 | 00:00:00 | | 2003-06-16 | 11,20 | 357.500 | 11,23 | 11,11 | 11,16 | 00:00:00 | | 2003-06-17 | 11,35 | 447.200 | 11,40 | 11,25 | 11,30 | 00:00:00 | | 2003-06-18 | 11,31 | 5.059.800 | 11,45 | 11,25 | 11,28 | 00:00:00 | | 2003-06-19 | 11,27 | 11.337.600 | 11,35 | 11,02 | 11,10 | 00:00:00 | | 2003-06-20 | 11,44 | 13.066.700 | 11,44 | 11,24 | 11,39 | 00:00:00 | | 2003-06-23 | 11,36 | 2.903.600 | 11,45 | 11,26 | 11,34 | 00:00:00 | | 2003-06-24 | 11,29 | 3.746.600 | 11,43 | 11,29 | 11,40 | 00:00:00 | | 2003-06-25 | 11,30 | 3.827.400 | 11,37 | 11,25 | 11,36 | 00:00:00 | | 2003-06-26 | 11,30 | 1.225.600 | 11,38 | 11,29 | 11,38 | 00:00:00 | | 2003-06-27 | 11,32 | 3.212.400 | 11,38 | 11,29 | 11,38 | 00:00:00 | | 2003-06-30 | 11,40 | 1.968.100 | 11,42 | 11,27 | 11,40 | 00:00:00 | | 2003-07-01 | 11,25 | 3.442.100 | 11,26 | 11,12 | 11,19 | 00:00:00 | | 2003-07-02 | 11,50 | 1.557.000 | 11,58 | 11,19 | 11,19 | 00:00:00 | | 2003-07-03 | 11,26 | 1.139.400 | 11,50 | 11,23 | 11,50 | 00:00:00 | | 2003-07-04 | 11,31 | 759.500 | 11,32 | 11,22 | 11,26 | 00:00:00 | | 2003-07-07 | 11,26 | 751.300 | 11,40 | 11,24 | 11,35 | 00:00:00 | | 2003-07-08 | 11,32 | 774.800 | 11,32 | 11,22 | 11,26 | 00:00:00 | | 2003-07-09 | 11,40 | 1.884.900 | 11,40 | 11,30 | 11,40 | 00:00:00 | | 2003-07-10 | 11,35 | 690.600 | 11,42 | 11,33 | 11,40 | 00:00:00 | | 2003-07-11 | 11,44 | 221.300 | 11,45 | 11,36 | 11,38 | 00:00:00 | | 2003-07-14 | 11,54 | 485.100 | 11,56 | 11,40 | 11,43 | 00:00:00 | | 2003-07-15 | 11,52 | 1.325.100 | 11,58 | 11,40 | 11,53 | 00:00:00 | | 2003-07-16 | 11,42 | 868.500 | 11,62 | 11,30 | 11,50 | 00:00:00 | | 2003-07-17 | 11,33 | 848.700 | 11,44 | 11,30 | 11,30 | 00:00:00 | | 2003-07-18 | 11,15 | 997.800 | 11,38 | 11,15 | 11,30 | 00:00:00 | | 2003-07-21 | 11,11 | 818.400 | 11,25 | 11,10 | 11,11 | 00:00:00 | | 2003-07-22 | 11,07 | 1.403.700 | 11,19 | 10,96 | 11,10 | 00:00:00 | | 2003-07-23 | 11,20 | 319.300 | 11,20 | 11,05 | 11,07 | 00:00:00 | | 2003-07-24 | 11,20 | 871.300 | 11,30 | 11,20 | 11,21 | 00:00:00 | | 2003-07-25 | 11,20 | 262.200 | 11,34 | 11,20 | 11,20 | 00:00:00 | | 2003-07-28 | 11,20 | 240.900 | 11,34 | 11,20 | 11,20 | 00:00:00 | | 2003-07-29 | 11,40 | 313.700 | 11,44 | 11,24 | 11,24 | 00:00:00 | | 2003-07-30 | 11,54 | 1.936.800 | 11,65 | 11,36 | 11,44 | 00:00:00 | | 2003-07-31 | 11,63 | 502.300 | 11,63 | 11,46 | 11,59 | 00:00:00 | | 2003-08-01 | 11,51 | 1.032.900 | 11,63 | 11,48 | 11,63 | 00:00:00 | | 2003-08-04 | 11,47 | 1.159.100 | 11,59 | 11,41 | 11,50 | 00:00:00 | | 2003-08-05 | 11,60 | 959.100 | 11,65 | 11,37 | 11,60 | 00:00:00 | | 2003-08-06 | 11,42 | 414.600 | 11,67 | 11,39 | 11,67 | 00:00:00 | | 2003-08-07 | 11,38 | 1.040.000 | 11,49 | 11,36 | 11,49 | 00:00:00 | | 2003-08-08 | 11,46 | 247.500 | 11,53 | 11,39 | 11,53 | 00:00:00 | | 2003-08-11 | 11,45 | 671.900 | 11,51 | 11,38 | 11,51 | 00:00:00 | | 2003-08-12 | 11,47 | 376.100 | 11,50 | 11,39 | 11,40 | 00:00:00 | | 2003-08-13 | 11,31 | 1.099.100 | 11,56 | 11,30 | 11,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
