|
 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 | | 2005-06-15 | 20,40 | 628.200 | 21,01 | 20,40 | 21,00 | 00:00:00 | | 2005-06-16 | 20,73 | 788.800 | 20,81 | 20,34 | 20,40 | 00:00:00 | | 2005-06-17 | 20,77 | 1.096.900 | 20,80 | 20,51 | 20,80 | 00:00:00 | | 2005-06-20 | 20,82 | 779.900 | 20,87 | 20,61 | 20,61 | 00:00:00 | | 2005-06-21 | 21,14 | 827.100 | 21,25 | 20,77 | 20,90 | 00:00:00 | | 2005-06-22 | 21,22 | 713.700 | 21,46 | 21,05 | 21,24 | 00:00:00 | | 2005-06-23 | 21,62 | 1.715.800 | 21,73 | 21,15 | 21,15 | 00:00:00 | | 2005-06-24 | 22,00 | 4.618.400 | 22,40 | 21,40 | 21,50 | 00:00:00 | | 2005-06-27 | 21,83 | 1.424.600 | 22,00 | 21,55 | 22,00 | 00:00:00 | | 2005-06-28 | 22,41 | 6.279.700 | 22,52 | 21,96 | 21,96 | 00:00:00 | | 2005-06-29 | 22,39 | 1.023.300 | 22,81 | 22,39 | 22,50 | 00:00:00 | | 2005-06-30 | 22,89 | 4.430.500 | 22,94 | 22,26 | 22,26 | 00:00:00 | | 2005-07-01 | 22,79 | 4.989.200 | 23,00 | 22,50 | 22,60 | 00:00:00 | | 2005-07-04 | 22,50 | 709.800 | 22,80 | 22,50 | 22,80 | 00:00:00 | | 2005-07-05 | 22,38 | 721.700 | 22,55 | 22,25 | 22,55 | 00:00:00 | | 2005-07-06 | 22,19 | 1.493.100 | 22,55 | 22,15 | 22,37 | 00:00:00 | | 2005-07-07 | 22,00 | 2.418.100 | 22,20 | 21,55 | 22,11 | 00:00:00 | | 2005-07-08 | 22,36 | 816.400 | 22,37 | 22,07 | 22,14 | 00:00:00 | | 2005-07-11 | 22,48 | 374.600 | 22,57 | 22,36 | 22,36 | 00:00:00 | | 2005-07-12 | 22,43 | 4.959.900 | 22,57 | 22,36 | 22,57 | 00:00:00 | | 2005-07-13 | 22,34 | 717.100 | 22,42 | 22,22 | 22,35 | 00:00:00 | | 2005-07-14 | 22,14 | 1.201.500 | 22,30 | 21,90 | 22,30 | 00:00:00 | | 2005-07-15 | 22,05 | 843.700 | 22,24 | 21,95 | 22,02 | 00:00:00 | | 2005-07-18 | 22,28 | 1.665.600 | 22,30 | 22,09 | 22,16 | 00:00:00 | | 2005-07-19 | 22,24 | 340.600 | 22,43 | 22,15 | 22,22 | 00:00:00 | | 2005-07-20 | 22,17 | 483.900 | 22,34 | 22,05 | 22,16 | 00:00:00 | | 2005-07-21 | 22,28 | 721.300 | 22,32 | 22,16 | 22,16 | 00:00:00 | | 2005-07-22 | 22,41 | 2.690.200 | 22,41 | 22,15 | 22,19 | 00:00:00 | | 2005-07-25 | 22,28 | 400.800 | 22,48 | 22,24 | 22,27 | 00:00:00 | | 2005-07-26 | 22,54 | 436.200 | 22,67 | 22,25 | 22,25 | 00:00:00 | | 2005-07-27 | 22,53 | 171.900 | 22,64 | 22,36 | 22,44 | 00:00:00 | | 2005-07-28 | 22,35 | 250.200 | 22,58 | 22,20 | 22,58 | 00:00:00 | | 2005-07-29 | 22,20 | 711.900 | 22,49 | 22,11 | 22,40 | 00:00:00 | | 2005-08-01 | 22,25 | 751.800 | 22,32 | 22,05 | 22,27 | 00:00:00 | | 2005-08-02 | 22,31 | 375.600 | 22,31 | 22,05 | 22,15 | 00:00:00 | | 2005-08-03 | 22,20 | 383.100 | 22,28 | 22,13 | 22,20 | 00:00:00 | | 2005-08-04 | 22,26 | 966.300 | 22,39 | 22,13 | 22,15 | 00:00:00 | | 2005-08-05 | 22,25 | 328.800 | 22,33 | 22,11 | 22,28 | 00:00:00 | | 2005-08-08 | 22,39 | 281.900 | 22,42 | 22,12 | 22,15 | 00:00:00 | | 2005-08-09 | 22,25 | 332.900 | 22,47 | 22,11 | 22,39 | 00:00:00 | | 2005-08-10 | 22,41 | 462.200 | 22,47 | 22,21 | 22,25 | 00:00:00 | | 2005-08-11 | 22,23 | 542.700 | 22,37 | 22,23 | 22,28 | 00:00:00 | | 2005-08-12 | 22,07 | 320.000 | 22,23 | 22,00 | 22,23 | 00:00:00 | | 2005-08-15 | 22,10 | 296.700 | 22,18 | 21,96 | 21,96 | 00:00:00 | | 2005-08-16 | 21,90 | 252.100 | 22,15 | 21,75 | 22,10 | 00:00:00 | | 2005-08-17 | 21,80 | 303.600 | 21,90 | 21,70 | 21,90 | 00:00:00 | | 2005-08-18 | 22,02 | 455.400 | 22,09 | 21,82 | 21,82 | 00:00:00 | | 2005-08-19 | 22,06 | 475.100 | 22,08 | 21,81 | 21,95 | 00:00:00 | | 2005-08-22 | 21,90 | 131.700 | 22,05 | 21,82 | 21,97 | 00:00:00 | | 2005-08-23 | 21,84 | 197.900 | 21,97 | 21,80 | 21,86 | 00:00:00 | | 2005-08-24 | 21,90 | 259.400 | 21,95 | 21,78 | 21,85 | 00:00:00 | | 2005-08-25 | 21,86 | 308.600 | 21,89 | 21,63 | 21,75 | 00:00:00 | | 2005-08-26 | 21,74 | 281.800 | 21,90 | 21,70 | 21,86 | 00:00:00 | | 2005-08-29 | 21,79 | 1.433.700 | 21,79 | 21,41 | 21,51 | 00:00:00 | | 2005-08-30 | 21,66 | 149.200 | 21,89 | 21,64 | 21,79 | 00:00:00 | | 2005-08-31 | 21,87 | 532.000 | 21,89 | 21,63 | 21,70 | 00:00:00 | | 2005-09-01 | 22,13 | 472.900 | 22,13 | 21,84 | 21,90 | 00:00:00 | | 2005-09-02 | 22,47 | 586.200 | 22,52 | 21,95 | 21,95 | 00:00:00 | | 2005-09-05 | 22,73 | 288.000 | 22,83 | 22,37 | 22,47 | 00:00:00 | | 2005-09-06 | 22,93 | 519.700 | 22,96 | 22,66 | 22,66 | 00:00:00 | | 2005-09-07 | 22,92 | 422.900 | 23,13 | 22,74 | 22,96 | 00:00:00 | | 2005-09-08 | 22,70 | 265.500 | 22,82 | 22,64 | 22,75 | 00:00:00 | | 2005-09-09 | 22,99 | 193.200 | 23,00 | 22,62 | 22,62 | 00:00:00 | | 2005-09-12 | 22,85 | 213.400 | 23,25 | 22,80 | 23,25 | 00:00:00 | | 2005-09-13 | 22,67 | 202.100 | 22,90 | 22,62 | 22,73 | 00:00:00 | | 2005-09-14 | 22,93 | 568.600 | 22,93 | 22,62 | 22,62 | 00:00:00 | | 2005-09-15 | 22,90 | 211.300 | 22,98 | 22,81 | 22,98 | 00:00:00 | | 2005-09-16 | 22,86 | 638.200 | 22,98 | 22,86 | 22,98 | 00:00:00 | | 2005-09-19 | 22,96 | 342.700 | 22,98 | 22,79 | 22,88 | 00:00:00 | | 2005-09-20 | 22,99 | 247.600 | 22,99 | 22,90 | 22,96 | 00:00:00 | | 2005-09-21 | 22,90 | 175.500 | 22,95 | 22,83 | 22,90 | 00:00:00 | | 2005-09-22 | 22,89 | 249.600 | 23,05 | 22,75 | 22,75 | 00:00:00 | | 2005-09-23 | 22,98 | 191.000 | 23,04 | 22,78 | 22,89 | 00:00:00 | | 2005-09-26 | 23,12 | 470.200 | 23,12 | 22,91 | 22,91 | 00:00:00 | | 2005-09-27 | 22,97 | 187.700 | 23,09 | 22,94 | 23,03 | 00:00:00 | | 2005-09-28 | 23,05 | 258.400 | 23,20 | 22,96 | 23,20 | 00:00:00 | | 2005-09-29 | 23,39 | 12.587.000 | 23,70 | 23,01 | 23,25 | 00:00:00 | | 2005-09-30 | 23,75 | 603.800 | 23,75 | 23,48 | 23,49 | 00:00:00 | | 2005-10-03 | 23,60 | 386.500 | 23,90 | 23,55 | 23,90 | 00:00:00 | | 2005-10-04 | 23,80 | 612.800 | 23,95 | 23,50 | 23,65 | 00:00:00 | | 2005-10-05 | 23,45 | 670.100 | 23,95 | 23,43 | 23,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
