|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-03 | 15,09 | 582.300 | 15,20 | 14,97 | 15,02 | 00:00:00 | | 2004-11-04 | 15,02 | 556.900 | 15,09 | 14,90 | 14,90 | 00:00:00 | | 2004-11-05 | 14,83 | 735.100 | 15,15 | 14,82 | 15,14 | 00:00:00 | | 2004-11-08 | 14,82 | 252.400 | 14,91 | 14,76 | 14,90 | 00:00:00 | | 2004-11-09 | 14,75 | 307.600 | 14,89 | 14,75 | 14,89 | 00:00:00 | | 2004-11-10 | 14,82 | 401.200 | 14,87 | 14,76 | 14,76 | 00:00:00 | | 2004-11-11 | 14,85 | 618.800 | 14,96 | 14,83 | 14,89 | 00:00:00 | | 2004-11-12 | 14,81 | 220.800 | 14,93 | 14,78 | 14,89 | 00:00:00 | | 2004-11-15 | 14,75 | 257.100 | 14,94 | 14,75 | 14,94 | 00:00:00 | | 2004-11-16 | 14,65 | 396.700 | 14,92 | 14,65 | 14,78 | 00:00:00 | | 2004-11-17 | 14,83 | 174.800 | 14,84 | 14,67 | 14,67 | 00:00:00 | | 2004-11-18 | 14,77 | 189.600 | 14,88 | 14,69 | 14,70 | 00:00:00 | | 2004-11-19 | 14,83 | 287.300 | 14,89 | 14,74 | 14,85 | 00:00:00 | | 2004-11-22 | 14,57 | 799.600 | 14,76 | 14,57 | 14,69 | 00:00:00 | | 2004-11-23 | 14,48 | 682.600 | 14,67 | 14,46 | 14,65 | 00:00:00 | | 2004-11-24 | 14,74 | 449.100 | 14,74 | 14,50 | 14,50 | 00:00:00 | | 2004-11-25 | 14,90 | 672.300 | 14,90 | 14,67 | 14,75 | 00:00:00 | | 2004-11-26 | 14,81 | 445.800 | 14,87 | 14,77 | 14,81 | 00:00:00 | | 2004-11-29 | 14,78 | 236.400 | 14,89 | 14,64 | 14,80 | 00:00:00 | | 2004-11-30 | 14,55 | 973.100 | 14,82 | 14,50 | 14,74 | 00:00:00 | | 2004-12-01 | 14,68 | 361.300 | 14,68 | 14,51 | 14,51 | 00:00:00 | | 2004-12-02 | 14,85 | 543.200 | 14,86 | 14,63 | 14,66 | 00:00:00 | | 2004-12-03 | 14,68 | 1.120.700 | 14,92 | 14,66 | 14,92 | 00:00:00 | | 2004-12-06 | 14,68 | 0 | 14,68 | 14,68 | 14,68 | 00:00:00 | | 2004-12-07 | 14,80 | 282.200 | 14,85 | 14,75 | 14,75 | 00:00:00 | | 2004-12-08 | 14,80 | 0 | 14,80 | 14,80 | 14,80 | 00:00:00 | | 2004-12-09 | 15,04 | 3.876.900 | 15,13 | 14,82 | 14,95 | 00:00:00 | | 2004-12-10 | 15,34 | 1.401.000 | 15,38 | 14,90 | 15,04 | 00:00:00 | | 2004-12-13 | 15,56 | 943.500 | 15,77 | 15,30 | 15,30 | 00:00:00 | | 2004-12-14 | 15,65 | 2.937.200 | 15,67 | 15,20 | 15,25 | 00:00:00 | | 2004-12-15 | 15,64 | 2.640.800 | 15,81 | 15,51 | 15,65 | 00:00:00 | | 2004-12-16 | 16,00 | 4.397.000 | 16,23 | 15,64 | 15,69 | 00:00:00 | | 2004-12-17 | 15,99 | 1.265.500 | 16,09 | 15,87 | 16,08 | 00:00:00 | | 2004-12-20 | 16,15 | 577.400 | 16,21 | 15,84 | 15,89 | 00:00:00 | | 2004-12-21 | 16,14 | 2.231.500 | 16,28 | 16,09 | 16,22 | 00:00:00 | | 2004-12-22 | 16,51 | 629.800 | 16,75 | 16,16 | 16,26 | 00:00:00 | | 2004-12-23 | 16,43 | 6.714.600 | 16,65 | 16,34 | 16,50 | 00:00:00 | | 2004-12-24 | 16,43 | 0 | 16,43 | 16,43 | 16,43 | 00:00:00 | | 2004-12-27 | 16,50 | 1.244.100 | 16,58 | 16,42 | 16,45 | 00:00:00 | | 2004-12-28 | 16,60 | 651.300 | 16,70 | 16,45 | 16,45 | 00:00:00 | | 2004-12-29 | 16,65 | 833.100 | 16,75 | 16,60 | 16,75 | 00:00:00 | | 2004-12-30 | 16,50 | 3.724.100 | 16,67 | 16,46 | 16,65 | 00:00:00 | | 2004-12-31 | 16,50 | 0 | 16,50 | 16,50 | 16,50 | 00:00:00 | | 2005-01-03 | 16,50 | 645.500 | 16,65 | 16,25 | 16,25 | 00:00:00 | | 2005-01-04 | 16,67 | 1.208.400 | 16,69 | 16,45 | 16,50 | 00:00:00 | | 2005-01-05 | 16,50 | 7.733.100 | 16,68 | 16,46 | 16,52 | 00:00:00 | | 2005-01-06 | 16,50 | 0 | 16,50 | 16,50 | 16,50 | 00:00:00 | | 2005-01-07 | 16,42 | 304.500 | 16,66 | 16,38 | 16,45 | 00:00:00 | | 2005-01-10 | 16,33 | 701.800 | 16,40 | 15,95 | 16,32 | 00:00:00 | | 2005-01-11 | 16,50 | 976.000 | 16,59 | 16,21 | 16,21 | 00:00:00 | | 2005-01-12 | 16,38 | 292.900 | 16,55 | 16,34 | 16,44 | 00:00:00 | | 2005-01-13 | 16,43 | 115.200 | 16,49 | 16,40 | 16,49 | 00:00:00 | | 2005-01-14 | 16,64 | 205.000 | 16,64 | 16,40 | 16,41 | 00:00:00 | | 2005-01-17 | 16,52 | 417.700 | 16,66 | 16,42 | 16,61 | 00:00:00 | | 2005-01-18 | 16,48 | 346.100 | 16,64 | 16,46 | 16,58 | 00:00:00 | | 2005-01-19 | 16,48 | 236.000 | 16,53 | 16,46 | 16,46 | 00:00:00 | | 2005-01-20 | 16,63 | 462.600 | 16,65 | 16,40 | 16,45 | 00:00:00 | | 2005-01-21 | 16,61 | 253.300 | 16,71 | 16,52 | 16,52 | 00:00:00 | | 2005-01-24 | 16,82 | 399.200 | 16,89 | 16,50 | 16,50 | 00:00:00 | | 2005-01-25 | 17,36 | 2.247.200 | 17,40 | 16,77 | 16,77 | 00:00:00 | | 2005-01-26 | 17,68 | 1.479.800 | 17,84 | 17,50 | 17,50 | 00:00:00 | | 2005-01-27 | 17,69 | 443.200 | 17,95 | 17,51 | 17,66 | 00:00:00 | | 2005-01-28 | 17,64 | 485.000 | 17,76 | 17,50 | 17,62 | 00:00:00 | | 2005-01-31 | 17,93 | 460.800 | 17,94 | 17,63 | 17,70 | 00:00:00 | | 2005-02-01 | 18,45 | 1.005.500 | 19,00 | 17,92 | 17,92 | 00:00:00 | | 2005-02-02 | 18,40 | 430.100 | 18,69 | 18,36 | 18,50 | 00:00:00 | | 2005-02-03 | 18,70 | 1.070.700 | 19,00 | 18,26 | 18,40 | 00:00:00 | | 2005-02-04 | 18,49 | 1.106.400 | 18,74 | 18,40 | 18,65 | 00:00:00 | | 2005-02-07 | 18,37 | 942.000 | 18,59 | 18,09 | 18,59 | 00:00:00 | | 2005-02-08 | 18,30 | 446.500 | 18,49 | 18,22 | 18,49 | 00:00:00 | | 2005-02-09 | 18,10 | 4.722.300 | 18,24 | 18,01 | 18,22 | 00:00:00 | | 2005-02-10 | 18,57 | 502.900 | 18,57 | 18,04 | 18,04 | 00:00:00 | | 2005-02-11 | 18,65 | 297.600 | 18,76 | 18,60 | 18,67 | 00:00:00 | | 2005-02-14 | 18,71 | 366.000 | 18,90 | 18,66 | 18,86 | 00:00:00 | | 2005-02-15 | 19,25 | 670.100 | 19,35 | 18,56 | 18,63 | 00:00:00 | | 2005-02-16 | 20,04 | 2.051.500 | 20,60 | 19,10 | 19,14 | 00:00:00 | | 2005-02-17 | 20,80 | 1.208.800 | 20,98 | 20,01 | 20,23 | 00:00:00 | | 2005-02-18 | 21,12 | 1.553.700 | 21,33 | 20,92 | 21,00 | 00:00:00 | | 2005-02-21 | 19,80 | 1.847.100 | 21,11 | 19,80 | 21,10 | 00:00:00 | | 2005-02-22 | 19,81 | 834.800 | 19,96 | 19,53 | 19,86 | 00:00:00 | | 2005-02-23 | 19,89 | 660.800 | 19,96 | 19,49 | 19,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
