|
 Red Hat - [Ticker: RHT] |     | | Última Transacción | 52,700 | Hora de Cotización | 2012-05-23 - 17:06 | | Variación | -3,620 (-6.43%) | Rango 52 Semanas | [] | | Máximo | 55,200 | Mínimo | 52,600 | | Volumen | 1.707.262 | Volumen Medio (3m) | 11 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 56,320 | PER | 0,00% | | Apertura | 55,200 | EPS | 73,71 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | 2012-05-23 | | Capitalización Bursátil | 1 | Objetivo Estimado 1 Año | 2.118.080,000 | | 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 RHT desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 231,50 | 1.620.000 | 231,63 | 211,00 | 228,25 | 00:00:00 | | 2000-01-04 | 215,00 | 1.235.600 | 229,00 | 215,00 | 228,00 | 00:00:00 | | 2000-01-05 | 256,00 | 4.664.000 | 258,00 | 212,00 | 218,50 | 00:00:00 | | 2000-01-06 | 228,25 | 4.612.800 | 272,44 | 228,25 | 251,00 | 00:00:00 | | 2000-01-07 | 264,50 | 2.722.200 | 267,38 | 230,00 | 234,94 | 00:00:00 | | 2000-01-10 | 141,25 | 2.875.300 | 148,00 | 131,38 | 144,50 | 00:00:00 | | 2000-01-11 | 129,50 | 1.523.600 | 145,00 | 125,06 | 140,00 | 00:00:00 | | 2000-01-12 | 131,31 | 1.322.000 | 138,00 | 120,37 | 138,00 | 00:00:00 | | 2000-01-13 | 131,31 | 1.143.300 | 143,00 | 130,00 | 139,25 | 00:00:00 | | 2000-01-14 | 132,25 | 764.500 | 139,75 | 131,50 | 139,00 | 00:00:00 | | 2000-01-18 | 116,37 | 2.184.500 | 125,00 | 115,50 | 123,50 | 00:00:00 | | 2000-01-19 | 117,37 | 1.313.800 | 121,50 | 116,06 | 118,69 | 00:00:00 | | 2000-01-20 | 114,81 | 894.100 | 120,44 | 110,62 | 120,44 | 00:00:00 | | 2000-01-21 | 114,06 | 918.100 | 120,00 | 111,00 | 118,62 | 00:00:00 | | 2000-01-24 | 112,00 | 905.200 | 118,00 | 111,00 | 117,00 | 00:00:00 | | 2000-01-25 | 114,22 | 734.700 | 114,50 | 109,50 | 110,06 | 00:00:00 | | 2000-01-26 | 113,37 | 2.135.300 | 123,69 | 111,62 | 113,44 | 00:00:00 | | 2000-01-27 | 113,87 | 790.000 | 120,00 | 112,00 | 115,06 | 00:00:00 | | 2000-01-28 | 107,00 | 784.500 | 114,87 | 104,50 | 112,50 | 00:00:00 | | 2000-01-31 | 95,12 | 2.136.700 | 105,00 | 91,00 | 103,37 | 00:00:00 | | 2000-02-01 | 92,50 | 1.375.000 | 100,00 | 88,94 | 97,94 | 00:00:00 | | 2000-02-02 | 108,00 | 4.829.500 | 108,62 | 88,31 | 91,37 | 00:00:00 | | 2000-02-03 | 98,62 | 3.178.900 | 108,00 | 98,00 | 105,75 | 00:00:00 | | 2000-02-04 | 92,69 | 6.533.900 | 98,00 | 92,00 | 95,06 | 00:00:00 | | 2000-02-07 | 88,94 | 2.294.100 | 92,56 | 87,62 | 90,75 | 00:00:00 | | 2000-02-08 | 90,37 | 2.401.400 | 94,37 | 88,56 | 93,50 | 00:00:00 | | 2000-02-09 | 89,50 | 969.100 | 92,06 | 89,00 | 92,00 | 00:00:00 | | 2000-02-10 | 87,06 | 1.016.100 | 89,75 | 85,00 | 89,50 | 00:00:00 | | 2000-02-11 | 83,37 | 1.694.100 | 86,50 | 81,25 | 86,00 | 00:00:00 | | 2000-02-14 | 78,19 | 1.723.000 | 84,00 | 77,19 | 83,12 | 00:00:00 | | 2000-02-15 | 74,75 | 1.950.900 | 77,62 | 73,00 | 77,25 | 00:00:00 | | 2000-02-16 | 70,00 | 4.152.800 | 74,50 | 69,12 | 73,37 | 00:00:00 | | 2000-02-17 | 75,19 | 6.669.200 | 79,75 | 70,00 | 70,44 | 00:00:00 | | 2000-02-18 | 71,50 | 2.264.100 | 78,06 | 71,12 | 77,94 | 00:00:00 | | 2000-02-22 | 71,62 | 2.069.100 | 73,87 | 67,00 | 73,00 | 00:00:00 | | 2000-02-23 | 72,00 | 2.084.800 | 76,25 | 69,25 | 71,12 | 00:00:00 | | 2000-02-24 | 70,50 | 1.202.500 | 74,25 | 70,00 | 74,12 | 00:00:00 | | 2000-02-25 | 68,37 | 1.724.700 | 71,00 | 67,25 | 69,75 | 00:00:00 | | 2000-02-28 | 63,56 | 2.313.800 | 66,12 | 61,00 | 65,75 | 00:00:00 | | 2000-02-29 | 60,69 | 2.083.400 | 65,75 | 60,50 | 63,94 | 00:00:00 | | 2000-03-01 | 55,75 | 3.702.700 | 60,50 | 55,25 | 60,31 | 00:00:00 | | 2000-03-02 | 63,78 | 5.230.900 | 66,31 | 53,75 | 54,13 | 00:00:00 | | 2000-03-03 | 70,62 | 4.765.300 | 71,69 | 65,50 | 67,87 | 00:00:00 | | 2000-03-06 | 65,69 | 2.284.200 | 70,50 | 64,00 | 69,75 | 00:00:00 | | 2000-03-07 | 61,00 | 1.642.500 | 67,50 | 61,00 | 66,06 | 00:00:00 | | 2000-03-08 | 60,50 | 1.760.300 | 64,00 | 59,81 | 63,25 | 00:00:00 | | 2000-03-09 | 68,00 | 3.954.200 | 68,75 | 61,50 | 63,75 | 00:00:00 | | 2000-03-10 | 71,12 | 4.311.900 | 75,50 | 69,56 | 69,62 | 00:00:00 | | 2000-03-13 | 75,81 | 4.128.000 | 77,94 | 65,12 | 65,87 | 00:00:00 | | 2000-03-14 | 69,12 | 2.630.200 | 79,56 | 68,62 | 79,56 | 00:00:00 | | 2000-03-15 | 65,97 | 1.628.100 | 71,50 | 65,00 | 69,75 | 00:00:00 | | 2000-03-16 | 65,00 | 1.864.700 | 68,12 | 61,50 | 67,94 | 00:00:00 | | 2000-03-17 | 62,88 | 1.358.400 | 66,75 | 62,63 | 65,50 | 00:00:00 | | 2000-03-20 | 59,25 | 2.312.200 | 64,00 | 58,38 | 63,69 | 00:00:00 | | 2000-03-21 | 57,19 | 1.525.000 | 59,63 | 56,00 | 58,75 | 00:00:00 | | 2000-03-22 | 58,00 | 2.640.000 | 59,25 | 55,50 | 57,69 | 00:00:00 | | 2000-03-23 | 57,50 | 2.059.800 | 61,19 | 56,88 | 57,88 | 00:00:00 | | 2000-03-24 | 60,50 | 2.067.500 | 61,13 | 58,00 | 59,50 | 00:00:00 | | 2000-03-27 | 56,63 | 3.865.300 | 64,06 | 56,13 | 62,75 | 00:00:00 | | 2000-03-28 | 50,13 | 4.573.100 | 56,50 | 49,50 | 55,88 | 00:00:00 | | 2000-03-29 | 44,13 | 6.503.900 | 50,70 | 43,63 | 50,70 | 00:00:00 | | 2000-03-30 | 40,25 | 6.070.900 | 43,00 | 39,63 | 41,75 | 00:00:00 | | 2000-03-31 | 42,38 | 2.594.100 | 43,75 | 39,00 | 42,75 | 00:00:00 | | 2000-04-03 | 42,13 | 4.022.300 | 46,69 | 40,38 | 43,25 | 00:00:00 | | 2000-04-04 | 41,44 | 5.064.400 | 47,38 | 33,00 | 47,31 | 00:00:00 | | 2000-04-05 | 40,94 | 2.614.700 | 45,31 | 38,25 | 39,63 | 00:00:00 | | 2000-04-06 | 40,44 | 1.894.700 | 43,00 | 40,00 | 41,38 | 00:00:00 | | 2000-04-07 | 38,13 | 2.519.500 | 41,38 | 37,25 | 41,13 | 00:00:00 | | 2000-04-10 | 34,38 | 2.620.500 | 38,63 | 33,69 | 38,50 | 00:00:00 | | 2000-04-11 | 31,87 | 1.851.900 | 38,13 | 31,25 | 33,06 | 00:00:00 | | 2000-04-12 | 27,12 | 2.622.500 | 33,44 | 26,75 | 32,94 | 00:00:00 | | 2000-04-13 | 28,00 | 3.227.700 | 32,50 | 26,56 | 28,81 | 00:00:00 | | 2000-04-14 | 24,12 | 3.212.500 | 28,50 | 23,00 | 28,19 | 00:00:00 | | 2000-04-17 | 24,25 | 3.357.800 | 26,12 | 22,00 | 23,50 | 00:00:00 | | 2000-04-18 | 29,50 | 2.630.200 | 30,00 | 24,37 | 24,75 | 00:00:00 | | 2000-04-19 | 28,00 | 1.860.900 | 31,75 | 27,75 | 31,75 | 00:00:00 | | 2000-04-20 | 26,25 | 1.155.500 | 28,75 | 25,25 | 28,75 | 00:00:00 | | 2000-04-24 | 26,75 | 3.074.700 | 29,69 | 26,00 | 27,75 | 00:00:00 | | 2000-04-25 | 28,06 | 2.774.400 | 30,00 | 27,98 | 29,87 | 00:00:00 | | 2000-04-26 | 27,37 | 1.434.700 | 29,00 | 26,75 | 28,87 | 00:00:00 | | 2000-04-27 | 25,87 | 1.683.000 | 26,50 | 25,37 | 25,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
