|
 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 | | 2003-08-13 | 11,31 | 1.099.100 | 11,56 | 11,30 | 11,52 | 00:00:00 | | 2003-08-14 | 11,27 | 524.300 | 11,37 | 11,25 | 11,36 | 00:00:00 | | 2003-08-15 | 11,27 | 0 | 11,27 | 11,27 | 11,27 | 00:00:00 | | 2003-08-18 | 11,29 | 637.800 | 11,39 | 11,24 | 11,29 | 00:00:00 | | 2003-08-19 | 11,30 | 1.727.600 | 11,36 | 11,20 | 11,30 | 00:00:00 | | 2003-08-20 | 11,21 | 525.100 | 11,34 | 11,21 | 11,33 | 00:00:00 | | 2003-08-21 | 11,40 | 619.200 | 11,40 | 11,23 | 11,31 | 00:00:00 | | 2003-08-22 | 11,32 | 534.200 | 11,48 | 11,32 | 11,40 | 00:00:00 | | 2003-08-25 | 11,30 | 169.000 | 11,44 | 11,30 | 11,44 | 00:00:00 | | 2003-08-26 | 11,27 | 137.300 | 11,40 | 11,26 | 11,34 | 00:00:00 | | 2003-08-27 | 11,27 | 416.200 | 11,38 | 11,27 | 11,35 | 00:00:00 | | 2003-08-28 | 11,33 | 300.000 | 11,38 | 11,25 | 11,38 | 00:00:00 | | 2003-08-29 | 11,25 | 629.700 | 11,37 | 11,22 | 11,37 | 00:00:00 | | 2003-09-01 | 11,25 | 318.700 | 11,35 | 11,25 | 11,35 | 00:00:00 | | 2003-09-02 | 11,22 | 406.700 | 11,33 | 11,22 | 11,33 | 00:00:00 | | 2003-09-03 | 11,23 | 1.092.900 | 11,34 | 11,16 | 11,29 | 00:00:00 | | 2003-09-04 | 11,18 | 764.400 | 11,29 | 11,14 | 11,25 | 00:00:00 | | 2003-09-05 | 11,05 | 590.500 | 11,23 | 11,01 | 11,18 | 00:00:00 | | 2003-09-08 | 11,16 | 671.800 | 11,16 | 11,00 | 11,00 | 00:00:00 | | 2003-09-09 | 11,04 | 552.700 | 11,18 | 11,03 | 11,18 | 00:00:00 | | 2003-09-10 | 11,10 | 444.600 | 11,12 | 11,02 | 11,09 | 00:00:00 | | 2003-09-11 | 11,06 | 788.400 | 11,14 | 11,02 | 11,10 | 00:00:00 | | 2003-09-12 | 11,08 | 442.000 | 11,14 | 11,05 | 11,11 | 00:00:00 | | 2003-09-15 | 11,08 | 284.500 | 11,16 | 11,04 | 11,15 | 00:00:00 | | 2003-09-16 | 11,13 | 398.100 | 11,18 | 11,06 | 11,06 | 00:00:00 | | 2003-09-17 | 11,16 | 409.200 | 11,19 | 11,11 | 11,18 | 00:00:00 | | 2003-09-18 | 11,30 | 823.900 | 11,33 | 11,13 | 11,13 | 00:00:00 | | 2003-09-19 | 11,25 | 721.000 | 11,32 | 11,23 | 11,27 | 00:00:00 | | 2003-09-22 | 11,16 | 820.800 | 11,34 | 11,15 | 11,20 | 00:00:00 | | 2003-09-23 | 11,21 | 820.500 | 11,27 | 11,15 | 11,27 | 00:00:00 | | 2003-09-24 | 11,25 | 300.600 | 11,35 | 11,20 | 11,25 | 00:00:00 | | 2003-09-25 | 11,26 | 323.500 | 11,35 | 11,20 | 11,20 | 00:00:00 | | 2003-09-26 | 11,24 | 473.900 | 11,30 | 11,21 | 11,30 | 00:00:00 | | 2003-09-29 | 11,23 | 401.900 | 11,29 | 11,20 | 11,29 | 00:00:00 | | 2003-09-30 | 11,35 | 1.012.200 | 11,35 | 11,25 | 11,27 | 00:00:00 | | 2003-10-01 | 11,32 | 232.200 | 11,36 | 11,26 | 11,35 | 00:00:00 | | 2003-10-02 | 11,32 | 1.003.100 | 11,39 | 11,22 | 11,36 | 00:00:00 | | 2003-10-03 | 11,38 | 613.800 | 11,39 | 11,32 | 11,35 | 00:00:00 | | 2003-10-06 | 11,45 | 200.300 | 11,45 | 11,32 | 11,36 | 00:00:00 | | 2003-10-07 | 11,41 | 110.100 | 11,50 | 11,36 | 11,45 | 00:00:00 | | 2003-10-08 | 11,50 | 455.800 | 11,50 | 11,38 | 11,39 | 00:00:00 | | 2003-10-09 | 11,51 | 321.000 | 11,54 | 11,41 | 11,41 | 00:00:00 | | 2003-10-10 | 11,43 | 142.100 | 11,51 | 11,40 | 11,46 | 00:00:00 | | 2003-10-13 | 11,36 | 135.200 | 11,44 | 11,36 | 11,41 | 00:00:00 | | 2003-10-14 | 11,36 | 258.500 | 11,49 | 11,31 | 11,49 | 00:00:00 | | 2003-10-15 | 11,37 | 224.100 | 11,45 | 11,37 | 11,41 | 00:00:00 | | 2003-10-16 | 11,40 | 208.100 | 11,43 | 11,38 | 11,38 | 00:00:00 | | 2003-10-17 | 11,34 | 256.300 | 11,45 | 11,31 | 11,38 | 00:00:00 | | 2003-10-20 | 11,40 | 173.400 | 11,44 | 11,34 | 11,34 | 00:00:00 | | 2003-10-21 | 11,40 | 291.700 | 11,49 | 11,40 | 11,43 | 00:00:00 | | 2003-10-22 | 11,35 | 315.700 | 11,49 | 11,34 | 11,48 | 00:00:00 | | 2003-10-23 | 11,41 | 141.800 | 11,45 | 11,31 | 11,34 | 00:00:00 | | 2003-10-24 | 11,42 | 369.500 | 11,47 | 11,40 | 11,47 | 00:00:00 | | 2003-10-27 | 11,41 | 168.400 | 11,47 | 11,40 | 11,47 | 00:00:00 | | 2003-10-28 | 11,41 | 605.900 | 11,49 | 11,41 | 11,41 | 00:00:00 | | 2003-10-29 | 11,41 | 398.900 | 11,50 | 11,40 | 11,45 | 00:00:00 | | 2003-10-30 | 11,56 | 221.400 | 11,56 | 11,41 | 11,47 | 00:00:00 | | 2003-10-31 | 11,60 | 779.300 | 11,60 | 11,47 | 11,50 | 00:00:00 | | 2003-11-03 | 11,59 | 333.000 | 11,70 | 11,52 | 11,60 | 00:00:00 | | 2003-11-04 | 11,59 | 228.000 | 11,71 | 11,55 | 11,59 | 00:00:00 | | 2003-11-05 | 11,68 | 431.000 | 11,68 | 11,59 | 11,66 | 00:00:00 | | 2003-11-06 | 11,54 | 2.899.900 | 11,71 | 11,53 | 11,71 | 00:00:00 | | 2003-11-07 | 11,47 | 542.600 | 11,58 | 11,45 | 11,50 | 00:00:00 | | 2003-11-10 | 11,41 | 441.600 | 11,57 | 11,41 | 11,52 | 00:00:00 | | 2003-11-11 | 11,47 | 473.100 | 11,58 | 11,45 | 11,45 | 00:00:00 | | 2003-11-12 | 11,55 | 499.800 | 11,61 | 11,54 | 11,55 | 00:00:00 | | 2003-11-13 | 11,56 | 874.000 | 11,58 | 11,49 | 11,58 | 00:00:00 | | 2003-11-14 | 11,65 | 316.500 | 11,65 | 11,55 | 11,58 | 00:00:00 | | 2003-11-17 | 11,57 | 179.400 | 11,67 | 11,55 | 11,65 | 00:00:00 | | 2003-11-18 | 11,62 | 408.200 | 11,67 | 11,52 | 11,52 | 00:00:00 | | 2003-11-19 | 11,62 | 261.900 | 11,64 | 11,53 | 11,64 | 00:00:00 | | 2003-11-20 | 11,60 | 173.200 | 11,64 | 11,53 | 11,63 | 00:00:00 | | 2003-11-21 | 11,62 | 232.400 | 11,65 | 11,55 | 11,63 | 00:00:00 | | 2003-11-24 | 11,69 | 1.064.600 | 11,74 | 11,62 | 11,69 | 00:00:00 | | 2003-11-25 | 11,71 | 660.400 | 11,75 | 11,67 | 11,74 | 00:00:00 | | 2003-11-26 | 11,73 | 471.200 | 11,80 | 11,70 | 11,70 | 00:00:00 | | 2003-11-27 | 11,80 | 431.900 | 11,86 | 11,72 | 11,72 | 00:00:00 | | 2003-11-28 | 11,86 | 817.800 | 11,88 | 11,78 | 11,88 | 00:00:00 | | 2003-12-01 | 11,92 | 436.600 | 11,99 | 11,81 | 11,90 | 00:00:00 | | 2003-12-02 | 11,90 | 376.500 | 11,94 | 11,81 | 11,86 | 00:00:00 | | 2003-12-03 | 11,87 | 464.800 | 11,90 | 11,83 | 11,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
