|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-07-14 | 13,67 | 268.200 | 13,71 | 13,46 | 13,71 | 00:00:00 | | 2004-07-15 | 13,66 | 292.600 | 13,73 | 13,62 | 13,67 | 00:00:00 | | 2004-07-16 | 13,65 | 129.100 | 13,73 | 13,63 | 13,66 | 00:00:00 | | 2004-07-19 | 13,64 | 209.700 | 13,70 | 13,63 | 13,68 | 00:00:00 | | 2004-07-20 | 13,66 | 105.200 | 13,69 | 13,61 | 13,63 | 00:00:00 | | 2004-07-21 | 13,63 | 136.000 | 13,69 | 13,61 | 13,66 | 00:00:00 | | 2004-07-22 | 13,65 | 150.500 | 13,68 | 13,60 | 13,60 | 00:00:00 | | 2004-07-23 | 13,61 | 250.700 | 13,67 | 13,60 | 13,67 | 00:00:00 | | 2004-07-26 | 13,60 | 680.000 | 13,64 | 13,60 | 13,62 | 00:00:00 | | 2004-07-27 | 13,67 | 276.200 | 13,67 | 13,60 | 13,65 | 00:00:00 | | 2004-07-28 | 13,65 | 341.800 | 13,70 | 13,60 | 13,69 | 00:00:00 | | 2004-07-29 | 13,65 | 543.000 | 13,70 | 13,61 | 13,63 | 00:00:00 | | 2004-07-30 | 13,75 | 304.100 | 13,80 | 13,63 | 13,70 | 00:00:00 | | 2004-08-02 | 13,66 | 244.200 | 13,75 | 13,64 | 13,67 | 00:00:00 | | 2004-08-03 | 13,80 | 238.500 | 13,80 | 13,74 | 13,75 | 00:00:00 | | 2004-08-04 | 13,68 | 169.100 | 13,80 | 13,65 | 13,80 | 00:00:00 | | 2004-08-05 | 13,74 | 120.700 | 13,78 | 13,65 | 13,66 | 00:00:00 | | 2004-08-06 | 13,74 | 245.400 | 13,77 | 13,61 | 13,64 | 00:00:00 | | 2004-08-09 | 13,68 | 208.900 | 13,71 | 13,61 | 13,66 | 00:00:00 | | 2004-08-10 | 13,70 | 208.900 | 13,70 | 13,63 | 13,65 | 00:00:00 | | 2004-08-11 | 13,58 | 551.600 | 13,70 | 13,55 | 13,70 | 00:00:00 | | 2004-08-12 | 13,58 | 233.900 | 13,70 | 13,50 | 13,50 | 00:00:00 | | 2004-08-13 | 13,58 | 183.900 | 13,60 | 13,50 | 13,55 | 00:00:00 | | 2004-08-16 | 13,58 | 0 | 13,58 | 13,58 | 13,58 | 00:00:00 | | 2004-08-17 | 13,63 | 136.200 | 13,64 | 13,50 | 13,56 | 00:00:00 | | 2004-08-18 | 13,65 | 112.900 | 13,69 | 13,53 | 13,56 | 00:00:00 | | 2004-08-19 | 13,66 | 1.899.200 | 13,70 | 13,62 | 13,66 | 00:00:00 | | 2004-08-20 | 13,75 | 234.000 | 13,77 | 13,60 | 13,68 | 00:00:00 | | 2004-08-23 | 13,74 | 193.000 | 13,85 | 13,72 | 13,80 | 00:00:00 | | 2004-08-24 | 13,77 | 401.500 | 13,79 | 13,66 | 13,66 | 00:00:00 | | 2004-08-25 | 13,76 | 154.900 | 13,79 | 13,72 | 13,79 | 00:00:00 | | 2004-08-26 | 13,78 | 344.200 | 13,81 | 13,74 | 13,78 | 00:00:00 | | 2004-08-27 | 13,73 | 384.300 | 13,77 | 13,67 | 13,72 | 00:00:00 | | 2004-08-30 | 13,85 | 171.400 | 13,85 | 13,73 | 13,80 | 00:00:00 | | 2004-08-31 | 13,93 | 300.100 | 13,93 | 13,77 | 13,80 | 00:00:00 | | 2004-09-01 | 14,03 | 273.300 | 14,07 | 13,87 | 13,89 | 00:00:00 | | 2004-09-02 | 14,23 | 226.800 | 14,25 | 13,92 | 14,02 | 00:00:00 | | 2004-09-03 | 14,25 | 310.100 | 14,28 | 14,01 | 14,12 | 00:00:00 | | 2004-09-06 | 14,42 | 2.470.600 | 14,42 | 14,17 | 14,19 | 00:00:00 | | 2004-09-07 | 14,47 | 283.300 | 14,50 | 14,25 | 14,40 | 00:00:00 | | 2004-09-08 | 14,48 | 670.400 | 14,80 | 14,38 | 14,38 | 00:00:00 | | 2004-09-09 | 14,46 | 375.300 | 14,50 | 14,38 | 14,48 | 00:00:00 | | 2004-09-10 | 14,51 | 205.500 | 14,57 | 14,40 | 14,43 | 00:00:00 | | 2004-09-13 | 14,57 | 184.700 | 14,66 | 14,51 | 14,51 | 00:00:00 | | 2004-09-14 | 14,52 | 190.800 | 14,62 | 14,42 | 14,52 | 00:00:00 | | 2004-09-15 | 14,42 | 215.500 | 14,65 | 14,42 | 14,52 | 00:00:00 | | 2004-09-16 | 14,43 | 198.400 | 14,50 | 14,39 | 14,50 | 00:00:00 | | 2004-09-17 | 14,37 | 249.500 | 14,50 | 14,30 | 14,50 | 00:00:00 | | 2004-09-20 | 14,59 | 285.300 | 14,59 | 14,37 | 14,40 | 00:00:00 | | 2004-09-21 | 14,61 | 129.900 | 14,61 | 14,42 | 14,59 | 00:00:00 | | 2004-09-22 | 14,62 | 209.700 | 14,68 | 14,53 | 14,58 | 00:00:00 | | 2004-09-23 | 14,51 | 181.000 | 14,62 | 14,46 | 14,60 | 00:00:00 | | 2004-09-24 | 14,58 | 104.700 | 14,61 | 14,43 | 14,43 | 00:00:00 | | 2004-09-27 | 14,62 | 169.900 | 14,64 | 14,51 | 14,51 | 00:00:00 | | 2004-09-28 | 14,80 | 270.600 | 14,94 | 14,54 | 14,58 | 00:00:00 | | 2004-09-29 | 14,57 | 475.200 | 14,89 | 14,57 | 14,89 | 00:00:00 | | 2004-09-30 | 14,65 | 313.200 | 14,75 | 14,60 | 14,64 | 00:00:00 | | 2004-10-01 | 14,88 | 904.600 | 15,20 | 14,66 | 14,66 | 00:00:00 | | 2004-10-04 | 14,79 | 732.200 | 14,97 | 14,70 | 14,88 | 00:00:00 | | 2004-10-05 | 14,86 | 263.100 | 14,94 | 14,71 | 14,85 | 00:00:00 | | 2004-10-06 | 14,86 | 175.300 | 14,92 | 14,80 | 14,91 | 00:00:00 | | 2004-10-07 | 14,93 | 170.300 | 14,94 | 14,83 | 14,89 | 00:00:00 | | 2004-10-08 | 14,92 | 225.100 | 15,02 | 14,88 | 14,91 | 00:00:00 | | 2004-10-11 | 15,00 | 186.500 | 15,05 | 14,75 | 14,98 | 00:00:00 | | 2004-10-12 | 15,00 | 0 | 15,00 | 15,00 | 15,00 | 00:00:00 | | 2004-10-13 | 14,90 | 346.900 | 15,10 | 14,86 | 14,90 | 00:00:00 | | 2004-10-14 | 14,73 | 212.800 | 14,86 | 14,73 | 14,77 | 00:00:00 | | 2004-10-15 | 14,56 | 399.200 | 14,71 | 14,56 | 14,70 | 00:00:00 | | 2004-10-18 | 14,63 | 314.600 | 14,63 | 14,52 | 14,52 | 00:00:00 | | 2004-10-19 | 14,68 | 152.700 | 14,76 | 14,64 | 14,69 | 00:00:00 | | 2004-10-20 | 14,68 | 256.100 | 14,69 | 14,57 | 14,60 | 00:00:00 | | 2004-10-21 | 14,79 | 333.700 | 14,81 | 14,63 | 14,63 | 00:00:00 | | 2004-10-22 | 14,84 | 331.400 | 14,91 | 14,69 | 14,71 | 00:00:00 | | 2004-10-25 | 14,69 | 263.100 | 14,80 | 14,65 | 14,80 | 00:00:00 | | 2004-10-26 | 14,64 | 546.100 | 14,71 | 14,56 | 14,71 | 00:00:00 | | 2004-10-27 | 14,71 | 222.200 | 14,75 | 14,60 | 14,72 | 00:00:00 | | 2004-10-28 | 14,79 | 299.300 | 14,86 | 14,70 | 14,75 | 00:00:00 | | 2004-10-29 | 14,63 | 513.700 | 14,85 | 14,63 | 14,85 | 00:00:00 | | 2004-11-01 | 14,63 | 0 | 14,63 | 14,63 | 14,63 | 00:00:00 | | 2004-11-02 | 15,02 | 810.800 | 15,07 | 14,75 | 14,77 | 00:00:00 | | 2004-11-03 | 15,09 | 582.300 | 15,20 | 14,97 | 15,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
