|
 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 | | 2008-10-31 | 34,22 | 1.198.600 | 34,90 | 32,30 | 32,59 | 00:00:00 | | 2008-11-03 | 33,82 | 1.150.300 | 34,90 | 33,44 | 34,90 | 00:00:00 | | 2008-11-04 | 34,11 | 631.700 | 34,40 | 33,51 | 33,81 | 00:00:00 | | 2008-11-05 | 33,67 | 493.900 | 34,35 | 33,15 | 33,17 | 00:00:00 | | 2008-11-06 | 32,32 | 1.249.500 | 33,66 | 32,18 | 32,96 | 00:00:00 | | 2008-11-07 | 32,80 | 930.300 | 33,27 | 32,08 | 32,20 | 00:00:00 | | 2008-11-10 | 33,00 | 848.800 | 34,06 | 32,75 | 33,46 | 00:00:00 | | 2008-11-11 | 32,65 | 555.700 | 33,40 | 32,35 | 32,69 | 00:00:00 | | 2008-11-12 | 32,69 | 829.600 | 33,56 | 32,00 | 33,41 | 00:00:00 | | 2008-11-13 | 32,71 | 731.400 | 33,20 | 32,01 | 32,19 | 00:00:00 | | 2008-11-14 | 32,73 | 750.200 | 33,98 | 32,72 | 33,58 | 00:00:00 | | 2008-11-17 | 32,51 | 356.900 | 33,39 | 32,01 | 32,66 | 00:00:00 | | 2008-11-18 | 32,66 | 543.000 | 33,47 | 32,38 | 32,50 | 00:00:00 | | 2008-11-19 | 31,40 | 760.700 | 33,07 | 31,14 | 32,76 | 00:00:00 | | 2008-11-20 | 30,64 | 936.300 | 31,44 | 30,20 | 30,76 | 00:00:00 | | 2008-11-21 | 31,14 | 806.700 | 31,66 | 30,50 | 30,89 | 00:00:00 | | 2008-11-24 | 31,80 | 1.022.200 | 32,03 | 31,31 | 31,56 | 00:00:00 | | 2008-11-25 | 32,43 | 733.100 | 33,45 | 31,49 | 31,49 | 00:00:00 | | 2008-11-26 | 32,40 | 1.017.400 | 32,59 | 31,53 | 32,51 | 00:00:00 | | 2008-11-27 | 33,57 | 1.295.000 | 33,96 | 32,16 | 32,99 | 00:00:00 | | 2008-11-28 | 34,78 | 1.832.400 | 35,23 | 33,60 | 34,20 | 00:00:00 | | 2008-12-01 | 33,96 | 629.700 | 34,75 | 33,24 | 34,22 | 00:00:00 | | 2008-12-02 | 35,25 | 1.237.300 | 35,33 | 33,40 | 33,66 | 00:00:00 | | 2008-12-03 | 35,57 | 525.700 | 35,85 | 34,22 | 34,75 | 00:00:00 | | 2008-12-04 | 34,74 | 1.277.500 | 35,85 | 33,65 | 35,32 | 00:00:00 | | 2008-12-05 | 34,06 | 642.600 | 34,87 | 33,44 | 34,35 | 00:00:00 | | 2008-12-08 | 36,07 | 584.100 | 37,63 | 34,95 | 35,50 | 00:00:00 | | 2008-12-09 | 34,87 | 958.200 | 35,95 | 34,68 | 35,47 | 00:00:00 | | 2008-12-10 | 36,08 | 926.400 | 36,50 | 34,68 | 35,00 | 00:00:00 | | 2008-12-11 | 36,10 | 982.800 | 36,40 | 35,40 | 35,98 | 00:00:00 | | 2008-12-12 | 35,93 | 1.092.000 | 36,00 | 34,68 | 35,48 | 00:00:00 | | 2008-12-15 | 35,50 | 1.043.200 | 36,71 | 35,34 | 36,08 | 00:00:00 | | 2008-12-16 | 35,66 | 556.700 | 36,30 | 35,37 | 35,53 | 00:00:00 | | 2008-12-17 | 35,50 | 669.700 | 36,14 | 35,06 | 35,90 | 00:00:00 | | 2008-12-18 | 35,38 | 917.600 | 36,49 | 35,30 | 35,66 | 00:00:00 | | 2008-12-19 | 35,71 | 1.088.200 | 36,24 | 34,73 | 35,20 | 00:00:00 | | 2008-12-22 | 35,02 | 815.600 | 36,11 | 34,88 | 35,85 | 00:00:00 | | 2008-12-23 | 35,20 | 437.000 | 35,55 | 34,97 | 35,40 | 00:00:00 | | 2008-12-29 | 35,81 | 431.700 | 35,81 | 34,90 | 35,20 | 00:00:00 | | 2008-12-30 | 36,00 | 439.700 | 36,25 | 35,59 | 35,82 | 00:00:00 | | 2009-01-02 | 35,95 | 396.600 | 36,50 | 35,74 | 36,50 | 00:00:00 | | 2009-01-05 | 35,83 | 443.300 | 36,30 | 35,42 | 36,28 | 00:00:00 | | 2009-01-06 | 35,85 | 346.800 | 36,29 | 35,73 | 35,98 | 00:00:00 | | 2009-01-07 | 36,00 | 826.200 | 36,25 | 35,23 | 35,85 | 00:00:00 | | 2009-01-08 | 36,21 | 567.900 | 36,91 | 35,62 | 35,65 | 00:00:00 | | 2009-01-09 | 35,96 | 534.400 | 36,65 | 35,73 | 36,51 | 00:00:00 | | 2009-01-12 | 35,19 | 459.000 | 36,05 | 35,13 | 36,05 | 00:00:00 | | 2009-01-13 | 35,49 | 404.100 | 35,52 | 34,80 | 34,85 | 00:00:00 | | 2009-01-14 | 35,06 | 488.600 | 36,00 | 34,78 | 36,00 | 00:00:00 | | 2009-01-15 | 35,60 | 538.200 | 35,60 | 34,75 | 35,38 | 00:00:00 | | 2009-01-16 | 35,00 | 560.500 | 35,95 | 34,89 | 35,80 | 00:00:00 | | 2009-01-19 | 35,18 | 408.200 | 35,58 | 34,73 | 35,50 | 00:00:00 | | 2009-01-20 | 35,13 | 502.900 | 35,65 | 34,69 | 34,95 | 00:00:00 | | 2009-01-21 | 34,00 | 831.300 | 35,29 | 33,75 | 35,04 | 00:00:00 | | 2009-01-22 | 33,79 | 1.952.800 | 34,43 | 33,43 | 34,05 | 00:00:00 | | 2009-01-23 | 33,29 | 1.531.200 | 33,99 | 33,11 | 33,79 | 00:00:00 | | 2009-01-26 | 32,55 | 942.400 | 33,10 | 32,21 | 32,79 | 00:00:00 | | 2009-01-27 | 32,90 | 844.700 | 33,12 | 32,51 | 32,96 | 00:00:00 | | 2009-01-28 | 32,57 | 623.100 | 33,34 | 32,34 | 33,19 | 00:00:00 | | 2009-01-29 | 32,12 | 709.700 | 32,98 | 31,95 | 32,51 | 00:00:00 | | 2009-01-30 | 32,20 | 499.500 | 32,40 | 31,80 | 32,15 | 00:00:00 | | 2009-02-02 | 31,48 | 640.600 | 32,13 | 31,29 | 32,01 | 00:00:00 | | 2009-02-03 | 32,05 | 736.400 | 32,11 | 31,28 | 31,49 | 00:00:00 | | 2009-02-04 | 32,80 | 607.800 | 32,85 | 31,79 | 32,12 | 00:00:00 | | 2009-02-05 | 32,82 | 751.700 | 33,25 | 32,03 | 32,50 | 00:00:00 | | 2009-02-06 | 33,50 | 446.800 | 33,50 | 32,84 | 32,90 | 00:00:00 | | 2009-02-09 | 33,31 | 580.700 | 33,55 | 33,00 | 33,15 | 00:00:00 | | 2009-02-10 | 33,25 | 514.500 | 33,65 | 33,14 | 33,32 | 00:00:00 | | 2009-02-11 | 32,84 | 476.500 | 33,19 | 32,56 | 33,00 | 00:00:00 | | 2009-02-12 | 32,76 | 450.200 | 33,29 | 32,31 | 32,84 | 00:00:00 | | 2009-02-13 | 31,85 | 570.300 | 33,11 | 31,80 | 32,94 | 00:00:00 | | 2009-02-16 | 31,62 | 524.900 | 32,05 | 31,23 | 31,82 | 00:00:00 | | 2009-02-17 | 31,20 | 499.700 | 31,67 | 31,06 | 31,51 | 00:00:00 | | 2009-02-18 | 31,10 | 350.500 | 31,42 | 30,90 | 31,20 | 00:00:00 | | 2009-02-19 | 31,62 | 784.700 | 32,11 | 31,10 | 31,24 | 00:00:00 | | 2009-02-20 | 31,50 | 684.700 | 31,93 | 30,85 | 31,50 | 00:00:00 | | 2009-02-23 | 32,31 | 732.900 | 32,45 | 31,11 | 31,11 | 00:00:00 | | 2009-02-24 | 31,99 | 659.000 | 32,56 | 31,63 | 31,84 | 00:00:00 | | 2009-02-25 | 31,46 | 724.400 | 32,40 | 31,31 | 32,19 | 00:00:00 | | 2009-02-26 | 32,15 | 546.200 | 32,50 | 31,13 | 31,59 | 00:00:00 | | 2009-02-27 | 31,96 | 791.400 | 32,27 | 30,86 | 32,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
