Última Hora: "Ações da Navigator deslizam mais de 25% desde o pico de março - Jornal de Negócios - Portugal" Mon, 14 Oct 2019 07:30:00 GMT    "Abandonados pelos EUA, curdos chegam a acordo com regime sírio, aliado da Rússia e do Irão - Expresso" Mon, 14 Oct 2019 06:54:50 GMT   "Catalunha. Manifestantes bloqueiam aeroporto de Barcelona. Querem o mesmo em Madrid - PÚBLICO" Mon, 14 Oct 2019 14:53:00 GMT    "Chuva, granizo e vento forte colocam seis distritos sob aviso amarelo - TVI24" Mon, 14 Oct 2019 05:13:00 GMT    "Urgência pediátrica do hospital Garcia da Horta volta a encerrar esta noite. É a segunda vez em três dias - Observador" Mon, 14 Oct 2019 05:11:00 GMT    "Ana Gomes: Isabel dos Santos 'lava' que se farta e o Banco de Portugal não quer ver - Jornal de Negócios - Portugal" Mon, 14 Oct 2019 12:09:00 GMT    "Recém-nascida encontrada enterrada viva a 90 centímetros do solo - Sol" Mon, 14 Oct 2019 12:43:26 GMT    "A vacina da gripe pode transmitir a doença? Diretora-geral da Saúde desfaz mitos - TSF Online" Mon, 14 Oct 2019 09:58:00 GMT    "O que muda com a alteração à lei dos saldos? - Sol" Sun, 13 Oct 2019 17:27:31 GMT    "Johnson disse aos ministros para se prepararem para uma saída em outubro - Notícias ao Minuto" Sun, 13 Oct 2019 17:01:24 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.51 (+1.00%) Red Hat - [Ticker: RHT]Gráfico Red Hat  Noticias Red Hat  Descargar Históricos de Metastock Red Hat y Otros  Análisis Técnico Red Hat  
Última Transacción177,850Hora de Cotización2018-12-04 - 00:00:00
Variación--0.51 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo178,350Mínimo177,220
Volumen1.551.212Volumen Medio (3m)0
Demanda / Oferta121,300 x 300 - 121,330 x 100Yield
Cierre Anterior178,360PER0,00%
Apertura178,290EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-10-14
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03231,501.620.000231,63211,00228,2500:00:00
2000-01-04215,001.235.600229,00215,00228,0000:00:00
2000-01-05256,004.664.000258,00212,00218,5000:00:00
2000-01-06228,254.612.800272,44228,25251,0000:00:00
2000-01-07264,502.722.200267,38230,00234,9400:00:00
2000-01-10141,252.875.300148,00131,38144,5000:00:00
2000-01-11129,501.523.600145,00125,06140,0000:00:00
2000-01-12131,311.322.000138,00120,37138,0000:00:00
2000-01-13131,311.143.300143,00130,00139,2500:00:00
2000-01-14132,25764.500139,75131,50139,0000:00:00
2000-01-18116,372.184.500125,00115,50123,5000:00:00
2000-01-19117,371.313.800121,50116,06118,6900:00:00
2000-01-20114,81894.100120,44110,62120,4400:00:00
2000-01-21114,06918.100120,00111,00118,6200:00:00
2000-01-24112,00905.200118,00111,00117,0000:00:00
2000-01-25114,22734.700114,50109,50110,0600:00:00
2000-01-26113,372.135.300123,69111,62113,4400:00:00
2000-01-27113,87790.000120,00112,00115,0600:00:00
2000-01-28107,00784.500114,87104,50112,5000:00:00
2000-01-3195,122.136.700105,0091,00103,3700:00:00
2000-02-0192,501.375.000100,0088,9497,9400:00:00
2000-02-02108,004.829.500108,6288,3191,3700:00:00
2000-02-0398,623.178.900108,0098,00105,7500:00:00
2000-02-0492,696.533.90098,0092,0095,0600:00:00
2000-02-0788,942.294.10092,5687,6290,7500:00:00
2000-02-0890,372.401.40094,3788,5693,5000:00:00
2000-02-0989,50969.10092,0689,0092,0000:00:00
2000-02-1087,061.016.10089,7585,0089,5000:00:00
2000-02-1183,371.694.10086,5081,2586,0000:00:00
2000-02-1478,191.723.00084,0077,1983,1200:00:00
2000-02-1574,751.950.90077,6273,0077,2500:00:00
2000-02-1670,004.152.80074,5069,1273,3700:00:00
2000-02-1775,196.669.20079,7570,0070,4400:00:00
2000-02-1871,502.264.10078,0671,1277,9400:00:00
2000-02-2271,622.069.10073,8767,0073,0000:00:00
2000-02-2372,002.084.80076,2569,2571,1200:00:00
2000-02-2470,501.202.50074,2570,0074,1200:00:00
2000-02-2568,371.724.70071,0067,2569,7500:00:00
2000-02-2863,562.313.80066,1261,0065,7500:00:00
2000-02-2960,692.083.40065,7560,5063,9400:00:00
2000-03-0155,753.702.70060,5055,2560,3100:00:00
2000-03-0263,785.230.90066,3153,7554,1300:00:00
2000-03-0370,624.765.30071,6965,5067,8700:00:00
2000-03-0665,692.284.20070,5064,0069,7500:00:00
2000-03-0761,001.642.50067,5061,0066,0600:00:00
2000-03-0860,501.760.30064,0059,8163,2500:00:00
2000-03-0968,003.954.20068,7561,5063,7500:00:00
2000-03-1071,124.311.90075,5069,5669,6200:00:00
2000-03-1375,814.128.00077,9465,1265,8700:00:00
2000-03-1469,122.630.20079,5668,6279,5600:00:00
2000-03-1565,971.628.10071,5065,0069,7500:00:00
2000-03-1665,001.864.70068,1261,5067,9400:00:00
2000-03-1762,881.358.40066,7562,6365,5000:00:00
2000-03-2059,252.312.20064,0058,3863,6900:00:00
2000-03-2157,191.525.00059,6356,0058,7500:00:00
2000-03-2258,002.640.00059,2555,5057,6900:00:00
2000-03-2357,502.059.80061,1956,8857,8800:00:00
2000-03-2460,502.067.50061,1358,0059,5000:00:00
2000-03-2756,633.865.30064,0656,1362,7500:00:00
2000-03-2850,134.573.10056,5049,5055,8800:00:00
2000-03-2944,136.503.90050,7043,6350,7000:00:00
2000-03-3040,256.070.90043,0039,6341,7500:00:00
2000-03-3142,382.594.10043,7539,0042,7500:00:00
2000-04-0342,134.022.30046,6940,3843,2500:00:00
2000-04-0441,445.064.40047,3833,0047,3100:00:00
2000-04-0540,942.614.70045,3138,2539,6300:00:00
2000-04-0640,441.894.70043,0040,0041,3800:00:00
2000-04-0738,132.519.50041,3837,2541,1300:00:00
2000-04-1034,382.620.50038,6333,6938,5000:00:00
2000-04-1131,871.851.90038,1331,2533,0600:00:00
2000-04-1227,122.622.50033,4426,7532,9400:00:00
2000-04-1328,003.227.70032,5026,5628,8100:00:00
2000-04-1424,123.212.50028,5023,0028,1900:00:00
2000-04-1724,253.357.80026,1222,0023,5000:00:00
2000-04-1829,502.630.20030,0024,3724,7500:00:00
2000-04-1928,001.860.90031,7527,7531,7500:00:00
2000-04-2026,251.155.50028,7525,2528,7500:00:00
2000-04-2426,753.074.70029,6926,0027,7500:00:00
2000-04-2528,062.774.40030,0027,9829,8700:00:00
2000-04-2627,371.434.70029,0026,7528,8700:00:00
2000-04-2725,871.683.00026,5025,3725,7500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters