|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-03 | 11,87 | 464.800 | 11,90 | 11,83 | 11,87 | 00:00:00 | | 2003-12-04 | 11,79 | 1.510.900 | 11,89 | 11,77 | 11,89 | 00:00:00 | | 2003-12-05 | 11,83 | 2.580.800 | 11,85 | 11,77 | 11,82 | 00:00:00 | | 2003-12-08 | 11,83 | 0 | 11,83 | 11,83 | 11,83 | 00:00:00 | | 2003-12-09 | 12,16 | 850.800 | 12,17 | 11,86 | 11,90 | 00:00:00 | | 2003-12-10 | 12,34 | 952.000 | 12,37 | 11,98 | 12,14 | 00:00:00 | | 2003-12-11 | 12,42 | 872.600 | 12,43 | 12,30 | 12,43 | 00:00:00 | | 2003-12-12 | 12,46 | 357.100 | 12,55 | 12,36 | 12,40 | 00:00:00 | | 2003-12-15 | 12,60 | 1.006.600 | 12,73 | 12,46 | 12,50 | 00:00:00 | | 2003-12-16 | 12,37 | 548.700 | 12,63 | 12,37 | 12,63 | 00:00:00 | | 2003-12-17 | 12,46 | 727.000 | 12,50 | 12,39 | 12,44 | 00:00:00 | | 2003-12-18 | 12,67 | 1.795.900 | 12,78 | 12,45 | 12,45 | 00:00:00 | | 2003-12-19 | 12,73 | 583.200 | 12,81 | 12,68 | 12,68 | 00:00:00 | | 2003-12-22 | 13,09 | 1.813.200 | 13,12 | 12,77 | 12,83 | 00:00:00 | | 2003-12-23 | 13,12 | 620.900 | 13,15 | 13,00 | 13,05 | 00:00:00 | | 2003-12-24 | 13,12 | 0 | 13,12 | 13,12 | 13,12 | 00:00:00 | | 2003-12-25 | 13,12 | 0 | 13,12 | 13,12 | 13,12 | 00:00:00 | | 2003-12-26 | 13,12 | 0 | 13,12 | 13,12 | 13,12 | 00:00:00 | | 2003-12-29 | 13,29 | 1.355.600 | 13,34 | 13,08 | 13,15 | 00:00:00 | | 2003-12-30 | 13,00 | 2.033.500 | 13,30 | 13,00 | 13,30 | 00:00:00 | | 2003-12-31 | 13,00 | 0 | 13,00 | 13,00 | 13,00 | 00:00:00 | | 2004-01-01 | 13,00 | 0 | 13,00 | 13,00 | 13,00 | 00:00:00 | | 2004-01-02 | 13,05 | 1.399.300 | 13,07 | 12,94 | 13,00 | 00:00:00 | | 2004-01-05 | 13,04 | 2.337.800 | 13,10 | 12,85 | 13,00 | 00:00:00 | | 2004-01-06 | 13,04 | 0 | 13,04 | 13,04 | 13,04 | 00:00:00 | | 2004-01-07 | 12,95 | 817.200 | 13,14 | 12,76 | 13,05 | 00:00:00 | | 2004-01-08 | 12,89 | 385.500 | 12,98 | 12,82 | 12,94 | 00:00:00 | | 2004-01-09 | 12,82 | 346.800 | 12,94 | 12,75 | 12,91 | 00:00:00 | | 2004-01-12 | 13,00 | 807.000 | 13,00 | 12,87 | 12,87 | 00:00:00 | | 2004-01-13 | 13,24 | 387.900 | 13,30 | 12,94 | 13,00 | 00:00:00 | | 2004-01-14 | 13,06 | 344.800 | 13,27 | 13,05 | 13,05 | 00:00:00 | | 2004-01-15 | 13,09 | 387.100 | 13,15 | 13,05 | 13,15 | 00:00:00 | | 2004-01-16 | 13,09 | 1.158.900 | 13,13 | 13,01 | 13,10 | 00:00:00 | | 2004-01-19 | 13,24 | 256.500 | 13,26 | 13,10 | 13,19 | 00:00:00 | | 2004-01-20 | 13,09 | 400.600 | 13,28 | 13,07 | 13,23 | 00:00:00 | | 2004-01-21 | 13,12 | 433.900 | 13,17 | 13,00 | 13,15 | 00:00:00 | | 2004-01-22 | 13,00 | 513.100 | 13,16 | 13,00 | 13,16 | 00:00:00 | | 2004-01-23 | 13,11 | 291.600 | 13,11 | 13,00 | 13,02 | 00:00:00 | | 2004-01-26 | 13,02 | 197.000 | 13,13 | 13,00 | 13,12 | 00:00:00 | | 2004-01-27 | 13,01 | 944.900 | 13,07 | 13,00 | 13,04 | 00:00:00 | | 2004-01-28 | 13,22 | 235.200 | 13,25 | 12,99 | 13,05 | 00:00:00 | | 2004-01-29 | 13,27 | 994.200 | 13,33 | 13,03 | 13,07 | 00:00:00 | | 2004-01-30 | 13,14 | 355.700 | 13,30 | 13,07 | 13,15 | 00:00:00 | | 2004-02-02 | 13,34 | 258.900 | 13,35 | 13,15 | 13,24 | 00:00:00 | | 2004-02-03 | 13,36 | 424.500 | 13,44 | 13,30 | 13,36 | 00:00:00 | | 2004-02-04 | 13,45 | 267.000 | 13,46 | 13,32 | 13,36 | 00:00:00 | | 2004-02-05 | 13,75 | 636.800 | 13,80 | 13,32 | 13,45 | 00:00:00 | | 2004-02-06 | 13,64 | 3.305.800 | 13,75 | 13,56 | 13,74 | 00:00:00 | | 2004-02-09 | 13,67 | 255.200 | 13,79 | 13,62 | 13,68 | 00:00:00 | | 2004-02-10 | 13,67 | 600.900 | 13,73 | 13,61 | 13,72 | 00:00:00 | | 2004-02-11 | 13,52 | 321.400 | 13,68 | 13,50 | 13,67 | 00:00:00 | | 2004-02-12 | 13,51 | 523.900 | 13,57 | 13,45 | 13,55 | 00:00:00 | | 2004-02-13 | 13,73 | 444.700 | 13,75 | 13,53 | 13,56 | 00:00:00 | | 2004-02-16 | 13,80 | 305.700 | 13,87 | 13,70 | 13,79 | 00:00:00 | | 2004-02-17 | 13,91 | 587.900 | 13,97 | 13,71 | 13,80 | 00:00:00 | | 2004-02-18 | 13,93 | 293.100 | 13,96 | 13,76 | 13,91 | 00:00:00 | | 2004-02-19 | 13,75 | 799.900 | 13,90 | 13,74 | 13,90 | 00:00:00 | | 2004-02-20 | 13,48 | 780.200 | 13,73 | 13,48 | 13,73 | 00:00:00 | | 2004-02-23 | 13,47 | 205.500 | 13,59 | 13,47 | 13,48 | 00:00:00 | | 2004-02-24 | 13,45 | 1.932.500 | 13,58 | 13,40 | 13,55 | 00:00:00 | | 2004-02-25 | 13,48 | 181.700 | 13,57 | 13,40 | 13,52 | 00:00:00 | | 2004-02-26 | 13,50 | 149.400 | 13,55 | 13,45 | 13,50 | 00:00:00 | | 2004-02-27 | 13,70 | 992.500 | 13,88 | 13,48 | 13,59 | 00:00:00 | | 2004-03-01 | 13,67 | 482.600 | 13,80 | 13,61 | 13,80 | 00:00:00 | | 2004-03-02 | 13,70 | 213.100 | 13,78 | 13,66 | 13,78 | 00:00:00 | | 2004-03-03 | 13,67 | 311.000 | 13,75 | 13,60 | 13,67 | 00:00:00 | | 2004-03-04 | 13,65 | 436.300 | 13,75 | 13,50 | 13,75 | 00:00:00 | | 2004-03-05 | 13,76 | 221.200 | 13,80 | 13,60 | 13,70 | 00:00:00 | | 2004-03-08 | 13,84 | 178.000 | 13,84 | 13,75 | 13,75 | 00:00:00 | | 2004-03-09 | 13,88 | 324.000 | 13,94 | 13,73 | 13,82 | 00:00:00 | | 2004-03-10 | 13,87 | 495.000 | 13,98 | 13,80 | 13,97 | 00:00:00 | | 2004-03-11 | 13,59 | 636.000 | 13,87 | 13,47 | 13,87 | 00:00:00 | | 2004-03-12 | 13,61 | 578.800 | 13,68 | 13,29 | 13,45 | 00:00:00 | | 2004-03-15 | 13,20 | 1.749.700 | 13,58 | 12,96 | 13,45 | 00:00:00 | | 2004-03-16 | 13,29 | 701.700 | 13,35 | 12,91 | 12,91 | 00:00:00 | | 2004-03-17 | 13,27 | 1.264.400 | 13,56 | 13,25 | 13,31 | 00:00:00 | | 2004-03-18 | 13,04 | 796.200 | 13,39 | 13,00 | 13,39 | 00:00:00 | | 2004-03-19 | 13,12 | 264.000 | 13,26 | 13,05 | 13,06 | 00:00:00 | | 2004-03-22 | 13,05 | 300.800 | 13,18 | 12,96 | 13,14 | 00:00:00 | | 2004-03-23 | 13,08 | 406.300 | 13,15 | 12,99 | 12,99 | 00:00:00 | | 2004-03-24 | 13,19 | 315.700 | 13,22 | 13,10 | 13,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
