|
 Red Hat - [Ticker: RHT] |     | | Última Transacción | 177,850 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.51 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 178,350 | Mínimo | 177,220 | | Volumen | 1.551.212 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 121,300 x 300 - 121,330 x 100 | Yield | | | Cierre Anterior | 178,360 | PER | 0,00% | | Apertura | 178,290 | 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 RHT desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 4,60 | 859.800 | 4,61 | 4,35 | 4,47 | 00:00:00 | | 2002-11-15 | 4,52 | 246.000 | 4,60 | 4,40 | 4,48 | 00:00:00 | | 2002-11-18 | 4,78 | 680.300 | 4,78 | 4,52 | 4,58 | 00:00:00 | | 2002-11-19 | 5,07 | 1.672.700 | 5,26 | 4,65 | 4,77 | 00:00:00 | | 2002-11-20 | 5,34 | 960.400 | 5,38 | 4,95 | 5,08 | 00:00:00 | | 2002-11-21 | 5,91 | 1.691.600 | 5,95 | 5,34 | 5,34 | 00:00:00 | | 2002-11-22 | 6,00 | 1.406.900 | 6,11 | 5,52 | 5,81 | 00:00:00 | | 2002-11-25 | 6,77 | 2.116.600 | 6,84 | 5,80 | 5,83 | 00:00:00 | | 2002-11-26 | 6,66 | 1.469.800 | 6,79 | 6,35 | 6,79 | 00:00:00 | | 2002-11-27 | 6,97 | 1.630.200 | 6,99 | 6,65 | 6,66 | 00:00:00 | | 2002-11-29 | 6,87 | 906.500 | 7,24 | 6,87 | 6,98 | 00:00:00 | | 2002-12-02 | 6,24 | 1.561.700 | 7,08 | 6,12 | 6,98 | 00:00:00 | | 2002-12-03 | 6,12 | 1.039.300 | 6,24 | 5,96 | 6,20 | 00:00:00 | | 2002-12-04 | 6,10 | 1.148.200 | 6,34 | 5,16 | 5,90 | 00:00:00 | | 2002-12-05 | 5,95 | 649.500 | 6,13 | 5,90 | 6,08 | 00:00:00 | | 2002-12-06 | 6,03 | 1.190.600 | 6,10 | 5,86 | 5,93 | 00:00:00 | | 2002-12-09 | 5,77 | 1.144.200 | 6,02 | 5,70 | 6,02 | 00:00:00 | | 2002-12-10 | 6,04 | 1.291.100 | 6,07 | 5,81 | 5,86 | 00:00:00 | | 2002-12-11 | 6,01 | 1.756.100 | 6,22 | 5,92 | 6,03 | 00:00:00 | | 2002-12-12 | 6,05 | 594.700 | 6,07 | 5,95 | 5,98 | 00:00:00 | | 2002-12-13 | 6,00 | 693.200 | 6,20 | 5,94 | 5,95 | 00:00:00 | | 2002-12-16 | 6,28 | 1.120.400 | 6,45 | 6,01 | 6,03 | 00:00:00 | | 2002-12-17 | 6,45 | 1.276.800 | 6,60 | 6,35 | 6,36 | 00:00:00 | | 2002-12-18 | 6,09 | 4.112.100 | 6,85 | 6,00 | 6,53 | 00:00:00 | | 2002-12-19 | 6,16 | 1.330.600 | 6,34 | 5,98 | 6,12 | 00:00:00 | | 2002-12-20 | 5,98 | 1.246.400 | 6,11 | 5,75 | 5,90 | 00:00:00 | | 2002-12-23 | 6,30 | 1.302.600 | 6,36 | 5,91 | 5,96 | 00:00:00 | | 2002-12-24 | 6,11 | 303.300 | 6,26 | 6,05 | 6,21 | 00:00:00 | | 2002-12-26 | 5,97 | 291.900 | 6,14 | 5,96 | 6,11 | 00:00:00 | | 2002-12-27 | 5,96 | 503.500 | 6,06 | 5,87 | 5,93 | 00:00:00 | | 2002-12-30 | 5,87 | 1.177.100 | 5,95 | 5,80 | 5,88 | 00:00:00 | | 2002-12-31 | 5,91 | 1.303.100 | 6,08 | 5,75 | 5,87 | 00:00:00 | | 2003-01-02 | 6,00 | 866.600 | 6,03 | 5,90 | 5,98 | 00:00:00 | | 2003-01-03 | 6,10 | 576.600 | 6,16 | 5,95 | 6,00 | 00:00:00 | | 2003-01-06 | 6,15 | 1.002.900 | 6,24 | 6,04 | 6,04 | 00:00:00 | | 2003-01-07 | 6,02 | 1.732.400 | 6,25 | 5,96 | 6,20 | 00:00:00 | | 2003-01-08 | 6,03 | 760.100 | 6,14 | 5,99 | 6,03 | 00:00:00 | | 2003-01-09 | 6,17 | 1.961.300 | 6,25 | 6,00 | 6,06 | 00:00:00 | | 2003-01-10 | 6,35 | 1.675.600 | 6,40 | 6,00 | 6,14 | 00:00:00 | | 2003-01-13 | 6,39 | 993.100 | 6,59 | 6,18 | 6,42 | 00:00:00 | | 2003-01-14 | 6,38 | 578.600 | 6,42 | 6,25 | 6,35 | 00:00:00 | | 2003-01-15 | 6,28 | 676.500 | 6,39 | 6,20 | 6,37 | 00:00:00 | | 2003-01-16 | 6,07 | 574.100 | 6,37 | 6,07 | 6,22 | 00:00:00 | | 2003-01-17 | 6,02 | 971.700 | 6,14 | 5,90 | 5,97 | 00:00:00 | | 2003-01-21 | 6,05 | 766.600 | 6,14 | 6,00 | 6,02 | 00:00:00 | | 2003-01-22 | 6,00 | 2.031.600 | 6,15 | 5,95 | 6,01 | 00:00:00 | | 2003-01-23 | 5,93 | 1.755.300 | 6,14 | 5,90 | 6,04 | 00:00:00 | | 2003-01-24 | 5,63 | 1.519.700 | 6,05 | 5,48 | 5,93 | 00:00:00 | | 2003-01-27 | 5,59 | 1.164.200 | 5,70 | 5,40 | 5,50 | 00:00:00 | | 2003-01-28 | 5,73 | 948.300 | 5,80 | 5,51 | 5,64 | 00:00:00 | | 2003-01-29 | 5,57 | 510.100 | 5,73 | 5,47 | 5,71 | 00:00:00 | | 2003-01-30 | 5,31 | 522.800 | 5,69 | 5,24 | 5,68 | 00:00:00 | | 2003-01-31 | 5,14 | 1.265.600 | 5,30 | 5,02 | 5,26 | 00:00:00 | | 2003-02-03 | 5,50 | 1.290.600 | 5,66 | 5,12 | 5,17 | 00:00:00 | | 2003-02-04 | 5,58 | 607.400 | 5,61 | 5,38 | 5,50 | 00:00:00 | | 2003-02-05 | 5,52 | 424.600 | 5,69 | 5,42 | 5,57 | 00:00:00 | | 2003-02-06 | 5,33 | 567.000 | 5,57 | 5,28 | 5,56 | 00:00:00 | | 2003-02-07 | 5,11 | 616.800 | 5,40 | 5,06 | 5,39 | 00:00:00 | | 2003-02-10 | 5,06 | 642.800 | 5,24 | 4,95 | 5,15 | 00:00:00 | | 2003-02-11 | 5,15 | 368.400 | 5,30 | 5,04 | 5,06 | 00:00:00 | | 2003-02-12 | 5,10 | 359.400 | 5,23 | 5,05 | 5,15 | 00:00:00 | | 2003-02-13 | 5,15 | 326.300 | 5,21 | 5,00 | 5,14 | 00:00:00 | | 2003-02-14 | 5,15 | 330.400 | 5,24 | 5,12 | 5,18 | 00:00:00 | | 2003-02-18 | 5,49 | 351.600 | 5,52 | 5,12 | 5,15 | 00:00:00 | | 2003-02-19 | 5,43 | 444.100 | 5,49 | 5,26 | 5,48 | 00:00:00 | | 2003-02-20 | 5,49 | 567.100 | 5,62 | 5,35 | 5,43 | 00:00:00 | | 2003-02-21 | 5,50 | 916.300 | 5,61 | 5,30 | 5,48 | 00:00:00 | | 2003-02-24 | 5,31 | 921.700 | 5,54 | 5,23 | 5,50 | 00:00:00 | | 2003-02-25 | 5,54 | 487.700 | 5,56 | 5,15 | 5,25 | 00:00:00 | | 2003-02-26 | 6,02 | 2.245.400 | 6,06 | 5,46 | 5,48 | 00:00:00 | | 2003-02-27 | 5,83 | 1.499.100 | 6,10 | 5,76 | 6,10 | 00:00:00 | | 2003-02-28 | 5,89 | 1.089.900 | 6,00 | 5,75 | 5,78 | 00:00:00 | | 2003-03-03 | 6,00 | 1.127.000 | 6,03 | 5,89 | 5,95 | 00:00:00 | | 2003-03-04 | 5,83 | 1.004.300 | 6,04 | 5,80 | 6,00 | 00:00:00 | | 2003-03-05 | 5,85 | 663.800 | 5,99 | 5,77 | 5,83 | 00:00:00 | | 2003-03-06 | 5,85 | 643.600 | 5,92 | 5,77 | 5,81 | 00:00:00 | | 2003-03-07 | 5,86 | 965.600 | 6,01 | 5,70 | 5,84 | 00:00:00 | | 2003-03-10 | 5,55 | 780.800 | 5,84 | 5,50 | 5,83 | 00:00:00 | | 2003-03-11 | 5,51 | 1.232.100 | 5,73 | 5,43 | 5,55 | 00:00:00 | | 2003-03-12 | 5,63 | 929.900 | 5,67 | 5,30 | 5,48 | 00:00:00 | | 2003-03-13 | 5,85 | 896.200 | 5,90 | 5,63 | 5,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
