|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-23 | 19,89 | 660.800 | 19,96 | 19,49 | 19,60 | 00:00:00 | | 2005-02-24 | 19,71 | 1.227.000 | 20,00 | 19,57 | 19,97 | 00:00:00 | | 2005-02-25 | 19,37 | 3.737.100 | 19,90 | 19,16 | 19,84 | 00:00:00 | | 2005-02-28 | 19,50 | 561.400 | 19,84 | 19,02 | 19,02 | 00:00:00 | | 2005-03-01 | 19,44 | 910.300 | 19,50 | 19,01 | 19,40 | 00:00:00 | | 2005-03-02 | 18,70 | 1.613.500 | 19,40 | 18,62 | 19,39 | 00:00:00 | | 2005-03-03 | 18,30 | 2.984.000 | 18,78 | 18,20 | 18,70 | 00:00:00 | | 2005-03-04 | 18,70 | 1.015.900 | 18,85 | 18,22 | 18,22 | 00:00:00 | | 2005-03-07 | 18,81 | 680.400 | 19,04 | 18,73 | 18,80 | 00:00:00 | | 2005-03-08 | 18,58 | 343.200 | 18,87 | 18,46 | 18,87 | 00:00:00 | | 2005-03-09 | 18,44 | 987.200 | 18,73 | 18,42 | 18,68 | 00:00:00 | | 2005-03-10 | 18,08 | 838.700 | 18,52 | 17,98 | 18,43 | 00:00:00 | | 2005-03-11 | 17,88 | 902.000 | 18,25 | 17,81 | 18,23 | 00:00:00 | | 2005-03-14 | 17,72 | 613.200 | 17,94 | 17,58 | 17,88 | 00:00:00 | | 2005-03-15 | 18,00 | 420.700 | 18,11 | 17,75 | 17,90 | 00:00:00 | | 2005-03-16 | 17,81 | 821.300 | 18,07 | 17,71 | 17,93 | 00:00:00 | | 2005-03-17 | 17,89 | 881.200 | 17,99 | 17,73 | 17,90 | 00:00:00 | | 2005-03-18 | 17,94 | 362.000 | 17,99 | 17,82 | 17,82 | 00:00:00 | | 2005-03-21 | 18,09 | 445.800 | 18,38 | 17,88 | 17,88 | 00:00:00 | | 2005-03-22 | 18,03 | 347.300 | 18,08 | 17,93 | 18,03 | 00:00:00 | | 2005-03-23 | 17,97 | 1.700.000 | 18,00 | 17,72 | 17,99 | 00:00:00 | | 2005-03-24 | 18,26 | 189.200 | 18,34 | 17,88 | 17,88 | 00:00:00 | | 2005-03-25 | 18,26 | 0 | 18,26 | 18,26 | 18,26 | 00:00:00 | | 2005-03-28 | 18,26 | 0 | 18,26 | 18,26 | 18,26 | 00:00:00 | | 2005-03-29 | 18,41 | 539.600 | 18,44 | 18,22 | 18,25 | 00:00:00 | | 2005-03-30 | 18,90 | 1.282.400 | 18,94 | 18,28 | 18,28 | 00:00:00 | | 2005-03-31 | 19,10 | 864.100 | 19,25 | 18,94 | 18,96 | 00:00:00 | | 2005-04-01 | 18,94 | 6.168.700 | 18,98 | 18,71 | 18,98 | 00:00:00 | | 2005-04-04 | 18,81 | 323.000 | 18,98 | 18,79 | 18,98 | 00:00:00 | | 2005-04-05 | 18,94 | 607.100 | 18,98 | 18,75 | 18,77 | 00:00:00 | | 2005-04-06 | 18,99 | 1.298.200 | 19,00 | 18,92 | 18,98 | 00:00:00 | | 2005-04-07 | 19,24 | 1.366.900 | 19,25 | 18,89 | 18,89 | 00:00:00 | | 2005-04-08 | 19,25 | 903.000 | 19,39 | 19,24 | 19,39 | 00:00:00 | | 2005-04-11 | 19,02 | 1.096.700 | 19,20 | 18,99 | 19,20 | 00:00:00 | | 2005-04-12 | 19,06 | 194.700 | 19,07 | 18,99 | 18,99 | 00:00:00 | | 2005-04-13 | 19,10 | 381.000 | 19,14 | 19,04 | 19,06 | 00:00:00 | | 2005-04-14 | 19,05 | 447.900 | 19,08 | 18,94 | 19,00 | 00:00:00 | | 2005-04-15 | 18,91 | 346.400 | 19,00 | 18,76 | 18,93 | 00:00:00 | | 2005-04-18 | 18,76 | 392.600 | 18,94 | 18,53 | 18,57 | 00:00:00 | | 2005-04-19 | 18,63 | 318.600 | 18,81 | 18,60 | 18,80 | 00:00:00 | | 2005-04-20 | 18,61 | 294.000 | 18,86 | 18,51 | 18,86 | 00:00:00 | | 2005-04-21 | 18,60 | 169.100 | 18,84 | 18,53 | 18,53 | 00:00:00 | | 2005-04-22 | 18,66 | 257.900 | 18,86 | 18,55 | 18,86 | 00:00:00 | | 2005-04-25 | 18,55 | 369.100 | 18,64 | 18,47 | 18,56 | 00:00:00 | | 2005-04-26 | 18,68 | 600.800 | 18,84 | 18,46 | 18,65 | 00:00:00 | | 2005-04-27 | 18,68 | 531.400 | 18,83 | 18,57 | 18,57 | 00:00:00 | | 2005-04-28 | 18,79 | 639.600 | 18,80 | 18,45 | 18,80 | 00:00:00 | | 2005-04-29 | 18,75 | 347.800 | 18,83 | 18,58 | 18,79 | 00:00:00 | | 2005-05-02 | 19,02 | 238.300 | 19,05 | 18,71 | 18,71 | 00:00:00 | | 2005-05-03 | 18,79 | 193.800 | 19,02 | 18,76 | 19,02 | 00:00:00 | | 2005-05-04 | 18,74 | 148.700 | 18,94 | 18,67 | 18,85 | 00:00:00 | | 2005-05-05 | 18,59 | 1.555.200 | 18,85 | 18,50 | 18,77 | 00:00:00 | | 2005-05-06 | 18,55 | 752.000 | 18,69 | 18,44 | 18,69 | 00:00:00 | | 2005-05-09 | 18,59 | 353.100 | 18,61 | 18,45 | 18,51 | 00:00:00 | | 2005-05-10 | 18,63 | 576.600 | 18,68 | 18,51 | 18,53 | 00:00:00 | | 2005-05-11 | 18,73 | 319.000 | 18,75 | 18,53 | 18,53 | 00:00:00 | | 2005-05-12 | 18,70 | 286.600 | 18,76 | 18,61 | 18,75 | 00:00:00 | | 2005-05-13 | 18,59 | 244.100 | 18,72 | 18,54 | 18,72 | 00:00:00 | | 2005-05-16 | 18,62 | 148.400 | 18,73 | 18,58 | 18,67 | 00:00:00 | | 2005-05-17 | 18,71 | 353.600 | 18,79 | 18,63 | 18,71 | 00:00:00 | | 2005-05-18 | 18,87 | 512.900 | 18,89 | 18,76 | 18,78 | 00:00:00 | | 2005-05-19 | 18,90 | 256.400 | 18,95 | 18,79 | 18,95 | 00:00:00 | | 2005-05-20 | 18,95 | 268.200 | 18,95 | 18,82 | 18,89 | 00:00:00 | | 2005-05-23 | 19,00 | 261.300 | 19,05 | 18,89 | 18,98 | 00:00:00 | | 2005-05-24 | 19,15 | 278.500 | 19,15 | 19,02 | 19,07 | 00:00:00 | | 2005-05-25 | 19,32 | 515.600 | 19,60 | 19,10 | 19,16 | 00:00:00 | | 2005-05-26 | 19,70 | 436.700 | 19,78 | 19,22 | 19,22 | 00:00:00 | | 2005-05-27 | 19,80 | 797.300 | 19,84 | 19,65 | 19,80 | 00:00:00 | | 2005-05-30 | 20,03 | 456.400 | 20,15 | 19,65 | 19,65 | 00:00:00 | | 2005-05-31 | 20,13 | 887.600 | 20,33 | 19,91 | 20,00 | 00:00:00 | | 2005-06-01 | 20,25 | 831.200 | 20,29 | 20,08 | 20,08 | 00:00:00 | | 2005-06-02 | 20,34 | 1.006.900 | 20,60 | 19,91 | 20,20 | 00:00:00 | | 2005-06-03 | 20,34 | 0 | 20,34 | 20,34 | 20,34 | 00:00:00 | | 2005-06-06 | 20,95 | 653.100 | 21,05 | 20,43 | 20,71 | 00:00:00 | | 2005-06-07 | 21,44 | 761.700 | 21,54 | 20,93 | 20,93 | 00:00:00 | | 2005-06-08 | 20,66 | 953.800 | 21,50 | 20,60 | 21,47 | 00:00:00 | | 2005-06-09 | 20,80 | 528.300 | 21,07 | 20,63 | 20,89 | 00:00:00 | | 2005-06-10 | 20,96 | 419.500 | 21,00 | 20,75 | 20,97 | 00:00:00 | | 2005-06-13 | 21,02 | 338.400 | 21,10 | 20,87 | 21,00 | 00:00:00 | | 2005-06-14 | 21,08 | 457.100 | 21,15 | 20,92 | 21,05 | 00:00:00 | | 2005-06-15 | 20,40 | 628.200 | 21,01 | 20,40 | 21,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
