|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 5,85 | 896.200 | 5,90 | 5,63 | 5,68 | 00:00:00 | | 2003-03-14 | 5,60 | 772.600 | 5,90 | 5,53 | 5,85 | 00:00:00 | | 2003-03-17 | 5,82 | 961.100 | 5,83 | 5,52 | 5,54 | 00:00:00 | | 2003-03-18 | 5,94 | 945.000 | 5,95 | 5,65 | 5,86 | 00:00:00 | | 2003-03-19 | 5,95 | 1.029.600 | 6,25 | 5,88 | 6,11 | 00:00:00 | | 2003-03-20 | 6,03 | 344.100 | 6,11 | 5,84 | 5,84 | 00:00:00 | | 2003-03-21 | 6,20 | 1.998.900 | 6,29 | 5,99 | 6,15 | 00:00:00 | | 2003-03-24 | 6,34 | 1.810.000 | 6,41 | 6,02 | 6,09 | 00:00:00 | | 2003-03-25 | 6,00 | 2.385.200 | 6,43 | 5,91 | 6,32 | 00:00:00 | | 2003-03-26 | 5,87 | 2.346.200 | 5,95 | 5,58 | 5,74 | 00:00:00 | | 2003-03-27 | 6,05 | 1.206.200 | 6,16 | 5,77 | 5,84 | 00:00:00 | | 2003-03-28 | 5,72 | 1.001.500 | 6,06 | 5,71 | 6,06 | 00:00:00 | | 2003-03-31 | 5,43 | 1.129.200 | 5,68 | 5,40 | 5,54 | 00:00:00 | | 2003-04-01 | 5,57 | 972.900 | 5,65 | 5,26 | 5,31 | 00:00:00 | | 2003-04-02 | 5,75 | 766.900 | 5,80 | 5,65 | 5,67 | 00:00:00 | | 2003-04-03 | 5,65 | 352.900 | 5,80 | 5,64 | 5,74 | 00:00:00 | | 2003-04-04 | 5,63 | 580.100 | 5,75 | 5,57 | 5,68 | 00:00:00 | | 2003-04-07 | 5,80 | 687.500 | 5,91 | 5,70 | 5,83 | 00:00:00 | | 2003-04-08 | 5,68 | 534.900 | 5,90 | 5,65 | 5,81 | 00:00:00 | | 2003-04-09 | 5,77 | 482.600 | 5,90 | 5,67 | 5,70 | 00:00:00 | | 2003-04-10 | 5,65 | 238.300 | 5,84 | 5,65 | 5,79 | 00:00:00 | | 2003-04-11 | 5,65 | 234.100 | 5,74 | 5,65 | 5,66 | 00:00:00 | | 2003-04-14 | 5,82 | 408.700 | 5,83 | 5,65 | 5,75 | 00:00:00 | | 2003-04-15 | 5,80 | 753.900 | 5,85 | 5,68 | 5,69 | 00:00:00 | | 2003-04-16 | 6,00 | 915.100 | 6,03 | 5,85 | 5,88 | 00:00:00 | | 2003-04-17 | 6,05 | 679.900 | 6,10 | 5,93 | 6,08 | 00:00:00 | | 2003-04-21 | 6,14 | 490.000 | 6,20 | 6,00 | 6,04 | 00:00:00 | | 2003-04-22 | 6,25 | 1.233.200 | 6,26 | 5,60 | 5,78 | 00:00:00 | | 2003-04-23 | 6,15 | 710.900 | 6,27 | 6,02 | 6,25 | 00:00:00 | | 2003-04-24 | 6,04 | 476.000 | 6,18 | 6,00 | 6,15 | 00:00:00 | | 2003-04-25 | 5,95 | 404.600 | 6,13 | 5,90 | 6,09 | 00:00:00 | | 2003-04-28 | 6,09 | 613.600 | 6,10 | 5,91 | 5,95 | 00:00:00 | | 2003-04-29 | 6,10 | 496.400 | 6,24 | 6,08 | 6,08 | 00:00:00 | | 2003-04-30 | 6,00 | 1.181.300 | 6,13 | 5,81 | 6,04 | 00:00:00 | | 2003-05-01 | 5,97 | 558.100 | 6,01 | 5,86 | 6,01 | 00:00:00 | | 2003-05-02 | 6,12 | 1.097.200 | 6,20 | 5,95 | 5,97 | 00:00:00 | | 2003-05-05 | 6,36 | 1.013.400 | 6,47 | 6,12 | 6,12 | 00:00:00 | | 2003-05-06 | 6,73 | 1.556.900 | 6,80 | 6,27 | 6,30 | 00:00:00 | | 2003-05-07 | 6,74 | 999.000 | 6,80 | 6,55 | 6,70 | 00:00:00 | | 2003-05-08 | 6,64 | 713.200 | 6,87 | 6,56 | 6,73 | 00:00:00 | | 2003-05-09 | 6,68 | 486.200 | 6,77 | 6,57 | 6,68 | 00:00:00 | | 2003-05-12 | 7,12 | 1.746.900 | 7,14 | 6,63 | 6,70 | 00:00:00 | | 2003-05-13 | 7,36 | 1.370.200 | 7,43 | 6,94 | 6,98 | 00:00:00 | | 2003-05-14 | 7,05 | 1.722.600 | 7,65 | 6,96 | 7,40 | 00:00:00 | | 2003-05-15 | 7,06 | 897.800 | 7,21 | 6,96 | 7,06 | 00:00:00 | | 2003-05-16 | 7,10 | 1.104.800 | 7,38 | 6,87 | 6,93 | 00:00:00 | | 2003-05-19 | 6,98 | 1.854.000 | 7,30 | 6,86 | 7,15 | 00:00:00 | | 2003-05-20 | 6,96 | 758.500 | 7,17 | 6,92 | 6,98 | 00:00:00 | | 2003-05-21 | 6,68 | 1.119.000 | 6,96 | 6,61 | 6,95 | 00:00:00 | | 2003-05-22 | 6,93 | 1.133.800 | 6,95 | 6,65 | 6,72 | 00:00:00 | | 2003-05-23 | 6,91 | 583.100 | 6,95 | 6,81 | 6,92 | 00:00:00 | | 2003-05-27 | 7,26 | 1.298.800 | 7,32 | 6,75 | 6,80 | 00:00:00 | | 2003-05-28 | 7,25 | 1.441.400 | 7,64 | 7,17 | 7,31 | 00:00:00 | | 2003-05-29 | 7,41 | 1.232.300 | 7,50 | 7,17 | 7,21 | 00:00:00 | | 2003-05-30 | 7,45 | 1.266.100 | 7,54 | 7,27 | 7,53 | 00:00:00 | | 2003-06-02 | 7,20 | 1.262.600 | 7,58 | 7,20 | 7,48 | 00:00:00 | | 2003-06-03 | 7,25 | 745.500 | 7,45 | 7,18 | 7,21 | 00:00:00 | | 2003-06-04 | 7,92 | 3.060.300 | 7,99 | 7,25 | 7,33 | 00:00:00 | | 2003-06-05 | 8,70 | 7.484.600 | 8,74 | 8,10 | 8,35 | 00:00:00 | | 2003-06-06 | 8,27 | 4.603.600 | 9,25 | 8,19 | 9,16 | 00:00:00 | | 2003-06-09 | 8,04 | 2.147.100 | 8,60 | 7,80 | 8,59 | 00:00:00 | | 2003-06-10 | 8,03 | 1.944.400 | 8,34 | 7,92 | 8,09 | 00:00:00 | | 2003-06-11 | 8,09 | 2.003.200 | 8,10 | 7,75 | 8,04 | 00:00:00 | | 2003-06-12 | 8,16 | 1.400.700 | 8,45 | 8,02 | 8,41 | 00:00:00 | | 2003-06-13 | 8,21 | 1.792.500 | 8,40 | 8,14 | 8,26 | 00:00:00 | | 2003-06-16 | 8,08 | 2.034.900 | 8,30 | 7,94 | 8,23 | 00:00:00 | | 2003-06-17 | 8,09 | 3.375.900 | 8,09 | 7,74 | 8,04 | 00:00:00 | | 2003-06-18 | 8,27 | 8.275.200 | 8,68 | 8,10 | 8,59 | 00:00:00 | | 2003-06-19 | 7,70 | 4.325.600 | 8,31 | 7,56 | 8,30 | 00:00:00 | | 2003-06-20 | 7,45 | 2.790.300 | 7,70 | 7,39 | 7,50 | 00:00:00 | | 2003-06-23 | 7,19 | 1.573.300 | 7,58 | 7,10 | 7,50 | 00:00:00 | | 2003-06-24 | 7,45 | 1.705.300 | 7,57 | 7,15 | 7,20 | 00:00:00 | | 2003-06-25 | 7,84 | 2.244.400 | 8,00 | 7,51 | 7,55 | 00:00:00 | | 2003-06-26 | 7,96 | 1.645.800 | 8,03 | 7,75 | 7,95 | 00:00:00 | | 2003-06-27 | 7,85 | 1.622.000 | 8,13 | 7,75 | 8,09 | 00:00:00 | | 2003-06-30 | 7,54 | 3.743.800 | 7,87 | 7,35 | 7,85 | 00:00:00 | | 2003-07-01 | 7,89 | 1.470.400 | 7,98 | 7,35 | 7,50 | 00:00:00 | | 2003-07-02 | 7,79 | 3.406.700 | 7,93 | 7,61 | 7,87 | 00:00:00 | | 2003-07-03 | 7,78 | 753.000 | 7,80 | 7,60 | 7,63 | 00:00:00 | | 2003-07-07 | 7,83 | 1.850.900 | 7,90 | 7,66 | 7,79 | 00:00:00 | | 2003-07-08 | 7,74 | 1.321.800 | 7,80 | 7,64 | 7,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
