|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-06-28 | 17,50 | 2.652.452 | 17,67 | 17,34 | 17,56 | 00:00:00 | | 2018-06-29 | 17,44 | 12.466.169 | 17,62 | 17,44 | 17,58 | 00:00:00 | | 2018-07-02 | 17,54 | 5.079.254 | 17,64 | 17,26 | 17,34 | 00:00:00 | | 2018-07-03 | 17,80 | 16.311.602 | 17,89 | 17,56 | 17,59 | 00:00:00 | | 2018-07-04 | 18,00 | 6.668.938 | 18,00 | 17,76 | 17,81 | 00:00:00 | | 2018-07-05 | 18,17 | 1.517.540 | 18,17 | 17,82 | 17,95 | 00:00:00 | | 2018-07-06 | 18,33 | 1.749.850 | 18,33 | 18,09 | 18,17 | 00:00:00 | | 2018-07-09 | 18,13 | 1.064.914 | 18,38 | 18,07 | 18,33 | 00:00:00 | | 2018-07-10 | 18,25 | 1.314.135 | 18,31 | 17,94 | 18,07 | 00:00:00 | | 2018-07-11 | 18,13 | 1.051.049 | 18,22 | 18,10 | 18,16 | 00:00:00 | | 2018-07-12 | 18,29 | 872.413 | 18,29 | 18,09 | 18,18 | 00:00:00 | | 2018-07-13 | 18,18 | 932.588 | 18,32 | 18,18 | 18,27 | 00:00:00 | | 2018-07-16 | 18,17 | 668.346 | 18,29 | 18,05 | 18,18 | 00:00:00 | | 2018-07-17 | 18,18 | 1.792.387 | 18,23 | 18,05 | 18,14 | 00:00:00 | | 2018-07-18 | 18,04 | 918.602 | 18,17 | 17,93 | 18,17 | 00:00:00 | | 2018-07-19 | 17,87 | 2.783.992 | 18,16 | 17,86 | 17,99 | 00:00:00 | | 2018-07-20 | 18,09 | 1.482.476 | 18,17 | 17,79 | 17,85 | 00:00:00 | | 2018-07-23 | 18,03 | 934.506 | 18,22 | 18,02 | 18,12 | 00:00:00 | | 2018-07-24 | 17,65 | 1.212.633 | 18,04 | 17,63 | 18,04 | 00:00:00 | | 2018-07-25 | 17,64 | 1.186.370 | 17,76 | 17,63 | 17,66 | 00:00:00 | | 2018-07-26 | 17,69 | 889.446 | 17,81 | 17,67 | 17,69 | 00:00:00 | | 2018-07-27 | 18,04 | 2.358.075 | 18,15 | 17,67 | 17,67 | 00:00:00 | | 2018-07-30 | 18,07 | 2.071.822 | 18,37 | 17,95 | 18,07 | 00:00:00 | | 2018-07-31 | 18,14 | 2.890.506 | 18,15 | 17,82 | 18,09 | 00:00:00 | | 2018-08-01 | 18,02 | 1.139.034 | 18,35 | 17,85 | 17,95 | 00:00:00 | | 2018-08-02 | 18,12 | 2.402.756 | 18,32 | 17,94 | 17,95 | 00:00:00 | | 2018-08-03 | 18,28 | 1.092.130 | 18,29 | 18,05 | 18,11 | 00:00:00 | | 2018-08-06 | 18,37 | 1.338.672 | 18,43 | 18,28 | 18,30 | 00:00:00 | | 2018-08-07 | 18,40 | 1.349.112 | 18,41 | 18,26 | 18,34 | 00:00:00 | | 2018-08-08 | 18,38 | 942.349 | 18,42 | 18,21 | 18,40 | 00:00:00 | | 2018-08-09 | 18,38 | 966.370 | 18,42 | 18,29 | 18,38 | 00:00:00 | | 2018-08-10 | 18,20 | 871.860 | 18,38 | 18,13 | 18,23 | 00:00:00 | | 2018-08-13 | 18,18 | 999.831 | 18,22 | 18,07 | 18,15 | 00:00:00 | | 2018-08-14 | 18,22 | 964.206 | 18,33 | 18,20 | 18,28 | 00:00:00 | | 2018-08-15 | 18,13 | 1.023.396 | 18,22 | 18,03 | 18,22 | 00:00:00 | | 2018-08-16 | 18,16 | 1.105.058 | 18,20 | 17,89 | 18,14 | 00:00:00 | | 2018-08-17 | 18,18 | 1.033.769 | 18,29 | 18,03 | 18,25 | 00:00:00 | | 2018-08-20 | 18,16 | 1.145.435 | 18,22 | 18,05 | 18,22 | 00:00:00 | | 2018-08-21 | 18,36 | 1.453.470 | 18,58 | 18,11 | 18,15 | 00:00:00 | | 2018-08-22 | 18,36 | 1.656.024 | 18,44 | 18,21 | 18,35 | 00:00:00 | | 2018-08-23 | 18,33 | 1.148.241 | 18,42 | 18,29 | 18,34 | 00:00:00 | | 2018-08-24 | 18,11 | 626.225 | 18,35 | 18,07 | 18,34 | 00:00:00 | | 2018-08-27 | 18,15 | 1.203.034 | 18,19 | 18,10 | 18,18 | 00:00:00 | | 2018-08-28 | 18,41 | 1.341.387 | 18,48 | 18,16 | 18,22 | 00:00:00 | | 2018-08-29 | 18,31 | 1.343.679 | 18,47 | 18,25 | 18,45 | 00:00:00 | | 2018-08-30 | 18,24 | 1.339.039 | 18,45 | 18,16 | 18,30 | 00:00:00 | | 2018-08-31 | 18,05 | 185.362 | 18,20 | 18,02 | 18,20 | 00:00:00 | | 2018-09-03 | 18,05 | 703.458 | 18,20 | 18,00 | 18,03 | 00:00:00 | | 2018-09-04 | 18,18 | 1.921.616 | 18,24 | 18,05 | 18,13 | 00:00:00 | | 2018-09-05 | 18,27 | 1.419.101 | 18,41 | 18,08 | 18,16 | 00:00:00 | | 2018-09-06 | 18,12 | 1.273.287 | 18,34 | 18,10 | 18,25 | 00:00:00 | | 2018-09-07 | 18,06 | 914.326 | 18,15 | 17,97 | 18,10 | 00:00:00 | | 2018-09-10 | 18,30 | 1.101.648 | 18,33 | 18,06 | 18,08 | 00:00:00 | | 2018-09-11 | 18,22 | 1.082.901 | 18,36 | 18,10 | 18,29 | 00:00:00 | | 2018-09-12 | 18,12 | 289.790 | 18,16 | 18,00 | 18,11 | 00:00:00 | | 2018-09-13 | 18,05 | 917.665 | 18,08 | 17,91 | 17,98 | 00:00:00 | | 2018-09-14 | 18,06 | 962.128 | 18,17 | 18,01 | 18,05 | 00:00:00 | | 2018-09-24 | 17,82 | 1.007.241 | 18,24 | 17,82 | 18,07 | 00:00:00 | | 2018-09-25 | 17,69 | 1.801.950 | 17,83 | 17,60 | 17,79 | 00:00:00 | | 2018-09-26 | 17,91 | 1.034.998 | 17,94 | 17,68 | 17,72 | 00:00:00 | | 2018-09-28 | 17,99 | 564.689 | 18,04 | 17,80 | 17,94 | 00:00:00 | | 2018-10-01 | 18,10 | 1.502.386 | 18,29 | 18,03 | 18,07 | 00:00:00 | | 2018-10-02 | 18,16 | 3.027.887 | 18,34 | 18,01 | 18,05 | 00:00:00 | | 2018-10-03 | 18,36 | 1.649.703 | 18,50 | 18,19 | 18,19 | 00:00:00 | | 2018-10-04 | 18,36 | 1.817.097 | 18,45 | 18,19 | 18,24 | 00:00:00 | | 2018-10-05 | 18,50 | 1.548.328 | 18,58 | 18,30 | 18,39 | 00:00:00 | | 2018-10-08 | 18,73 | 1.352.698 | 18,75 | 18,45 | 18,45 | 00:00:00 | | 2018-10-09 | 18,82 | 2.328.653 | 18,90 | 18,69 | 18,73 | 00:00:00 | | 2018-10-10 | 18,65 | 1.362.510 | 18,89 | 18,59 | 18,80 | 00:00:00 | | 2018-10-11 | 18,10 | 2.842.148 | 18,48 | 17,97 | 18,45 | 00:00:00 | | 2018-10-12 | 17,73 | 2.240.487 | 18,24 | 17,68 | 18,19 | 00:00:00 | | 2018-10-15 | 17,67 | 1.374.168 | 17,94 | 17,66 | 17,79 | 00:00:00 | | 2018-10-16 | 18,03 | 1.976.663 | 18,05 | 17,74 | 17,77 | 00:00:00 | | 2018-10-17 | 17,81 | 342.994 | 18,17 | 17,79 | 18,07 | 00:00:00 | | 2018-10-18 | 17,97 | 937.392 | 18,20 | 17,92 | 17,92 | 00:00:00 | | 2018-10-19 | 18,27 | 1.569.124 | 18,38 | 17,92 | 17,92 | 00:00:00 | | 2018-10-22 | 18,30 | 1.109.898 | 18,51 | 18,28 | 18,39 | 00:00:00 | | 2018-10-23 | 18,38 | 1.135.451 | 18,54 | 18,20 | 18,20 | 00:00:00 | | 2018-10-24 | 18,51 | 1.085.277 | 18,74 | 18,26 | 18,45 | 00:00:00 | | 2018-10-25 | 18,60 | 1.880.888 | 18,68 | 18,40 | 18,58 | 00:00:00 | | 2018-10-26 | 18,67 | 1.286.499 | 18,68 | 18,45 | 18,51 | 00:00:00 | | | << < 41 42 43 > >> |
|
