|
 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 | | 2003-07-08 | 7,74 | 1.321.800 | 7,80 | 7,64 | 7,70 | 00:00:00 | | 2003-07-09 | 8,30 | 2.813.600 | 8,33 | 7,70 | 7,71 | 00:00:00 | | 2003-07-10 | 7,84 | 1.890.500 | 8,19 | 7,70 | 8,00 | 00:00:00 | | 2003-07-11 | 7,69 | 876.400 | 7,85 | 7,64 | 7,85 | 00:00:00 | | 2003-07-14 | 7,86 | 1.105.200 | 7,95 | 7,60 | 7,84 | 00:00:00 | | 2003-07-15 | 7,69 | 933.500 | 7,87 | 7,59 | 7,84 | 00:00:00 | | 2003-07-16 | 7,34 | 1.607.900 | 7,80 | 7,24 | 7,73 | 00:00:00 | | 2003-07-17 | 6,92 | 1.619.400 | 7,21 | 6,92 | 7,20 | 00:00:00 | | 2003-07-18 | 7,17 | 541.600 | 7,18 | 6,91 | 7,11 | 00:00:00 | | 2003-07-21 | 6,77 | 1.371.600 | 7,25 | 6,73 | 7,18 | 00:00:00 | | 2003-07-22 | 6,76 | 1.286.200 | 6,94 | 6,71 | 6,89 | 00:00:00 | | 2003-07-23 | 6,64 | 771.800 | 6,85 | 6,55 | 6,79 | 00:00:00 | | 2003-07-24 | 6,70 | 1.923.600 | 6,86 | 6,50 | 6,65 | 00:00:00 | | 2003-07-25 | 6,67 | 1.029.100 | 6,77 | 6,45 | 6,77 | 00:00:00 | | 2003-07-28 | 6,37 | 3.091.300 | 6,64 | 6,13 | 6,64 | 00:00:00 | | 2003-07-29 | 6,21 | 2.776.400 | 6,40 | 6,16 | 6,32 | 00:00:00 | | 2003-07-30 | 6,00 | 2.461.600 | 6,25 | 5,95 | 6,20 | 00:00:00 | | 2003-07-31 | 6,32 | 2.551.400 | 6,37 | 6,10 | 6,24 | 00:00:00 | | 2003-08-01 | 6,91 | 3.843.200 | 7,01 | 6,40 | 6,40 | 00:00:00 | | 2003-08-04 | 6,65 | 1.962.800 | 7,10 | 6,52 | 7,03 | 00:00:00 | | 2003-08-05 | 6,65 | 1.545.500 | 6,99 | 6,59 | 6,65 | 00:00:00 | | 2003-08-06 | 6,60 | 2.514.900 | 6,95 | 6,25 | 6,51 | 00:00:00 | | 2003-08-07 | 6,36 | 1.713.500 | 6,74 | 6,30 | 6,71 | 00:00:00 | | 2003-08-08 | 6,39 | 1.041.300 | 6,58 | 6,35 | 6,44 | 00:00:00 | | 2003-08-11 | 6,54 | 771.300 | 6,60 | 6,40 | 6,52 | 00:00:00 | | 2003-08-12 | 6,66 | 646.800 | 6,70 | 6,44 | 6,57 | 00:00:00 | | 2003-08-13 | 6,78 | 691.700 | 6,79 | 6,55 | 6,79 | 00:00:00 | | 2003-08-14 | 6,76 | 462.800 | 6,84 | 6,63 | 6,74 | 00:00:00 | | 2003-08-15 | 6,75 | 390.900 | 6,79 | 6,52 | 6,62 | 00:00:00 | | 2003-08-18 | 7,10 | 1.435.600 | 7,13 | 6,80 | 6,91 | 00:00:00 | | 2003-08-19 | 7,03 | 1.655.000 | 7,12 | 6,88 | 7,10 | 00:00:00 | | 2003-08-20 | 7,20 | 1.179.900 | 7,24 | 6,95 | 7,03 | 00:00:00 | | 2003-08-21 | 7,18 | 1.254.200 | 7,41 | 7,10 | 7,25 | 00:00:00 | | 2003-08-22 | 6,99 | 1.205.000 | 7,29 | 6,98 | 7,22 | 00:00:00 | | 2003-08-25 | 6,88 | 473.200 | 7,03 | 6,80 | 7,01 | 00:00:00 | | 2003-08-26 | 6,97 | 1.034.300 | 7,09 | 6,75 | 6,82 | 00:00:00 | | 2003-08-27 | 7,14 | 655.100 | 7,19 | 6,85 | 6,85 | 00:00:00 | | 2003-08-28 | 7,25 | 649.500 | 7,29 | 7,12 | 7,26 | 00:00:00 | | 2003-08-29 | 7,25 | 613.600 | 7,31 | 7,18 | 7,19 | 00:00:00 | | 2003-09-02 | 7,28 | 1.111.400 | 7,34 | 7,25 | 7,33 | 00:00:00 | | 2003-09-03 | 7,90 | 4.034.700 | 7,95 | 7,30 | 7,30 | 00:00:00 | | 2003-09-04 | 8,00 | 2.311.500 | 8,07 | 7,64 | 7,80 | 00:00:00 | | 2003-09-05 | 8,11 | 2.213.500 | 8,18 | 7,70 | 7,85 | 00:00:00 | | 2003-09-08 | 8,71 | 4.632.200 | 8,75 | 8,16 | 8,23 | 00:00:00 | | 2003-09-09 | 8,58 | 2.777.500 | 8,98 | 8,44 | 8,91 | 00:00:00 | | 2003-09-10 | 8,20 | 2.360.300 | 8,43 | 8,09 | 8,35 | 00:00:00 | | 2003-09-11 | 8,46 | 1.804.900 | 8,59 | 8,13 | 8,14 | 00:00:00 | | 2003-09-12 | 8,34 | 1.147.600 | 8,38 | 8,15 | 8,37 | 00:00:00 | | 2003-09-15 | 8,56 | 1.667.000 | 8,70 | 8,25 | 8,30 | 00:00:00 | | 2003-09-16 | 8,26 | 1.955.500 | 8,65 | 8,20 | 8,61 | 00:00:00 | | 2003-09-17 | 8,50 | 1.930.100 | 8,65 | 8,26 | 8,30 | 00:00:00 | | 2003-09-18 | 8,40 | 2.352.100 | 8,70 | 8,36 | 8,68 | 00:00:00 | | 2003-09-19 | 9,88 | 19.073.500 | 10,07 | 9,08 | 9,12 | 00:00:00 | | 2003-09-22 | 10,20 | 11.589.000 | 10,51 | 9,60 | 9,77 | 00:00:00 | | 2003-09-23 | 10,64 | 8.032.800 | 10,67 | 10,15 | 10,41 | 00:00:00 | | 2003-09-24 | 10,17 | 8.159.200 | 10,95 | 10,15 | 10,75 | 00:00:00 | | 2003-09-25 | 9,78 | 3.981.700 | 10,02 | 9,59 | 10,02 | 00:00:00 | | 2003-09-26 | 9,61 | 2.874.000 | 9,86 | 9,29 | 9,59 | 00:00:00 | | 2003-09-29 | 9,63 | 2.487.600 | 9,85 | 9,49 | 9,75 | 00:00:00 | | 2003-09-30 | 10,00 | 5.056.300 | 10,45 | 9,49 | 9,52 | 00:00:00 | | 2003-10-01 | 10,05 | 3.186.100 | 10,44 | 9,66 | 10,29 | 00:00:00 | | 2003-10-02 | 10,56 | 3.951.600 | 10,79 | 10,11 | 10,12 | 00:00:00 | | 2003-10-03 | 10,45 | 4.678.200 | 11,20 | 10,33 | 11,00 | 00:00:00 | | 2003-10-06 | 10,81 | 2.382.000 | 10,93 | 10,40 | 10,41 | 00:00:00 | | 2003-10-07 | 10,99 | 3.460.100 | 11,12 | 10,50 | 10,75 | 00:00:00 | | 2003-10-08 | 10,84 | 1.995.800 | 11,14 | 10,75 | 11,14 | 00:00:00 | | 2003-10-09 | 11,03 | 2.446.100 | 11,19 | 10,82 | 11,03 | 00:00:00 | | 2003-10-10 | 10,78 | 2.073.000 | 11,14 | 10,70 | 11,11 | 00:00:00 | | 2003-10-13 | 12,97 | 13.280.800 | 13,18 | 11,10 | 11,19 | 00:00:00 | | 2003-10-14 | 13,00 | 7.739.600 | 13,48 | 12,74 | 12,98 | 00:00:00 | | 2003-10-15 | 12,85 | 2.893.000 | 13,30 | 12,77 | 13,16 | 00:00:00 | | 2003-10-16 | 13,03 | 3.579.400 | 13,06 | 12,30 | 12,67 | 00:00:00 | | 2003-10-17 | 12,91 | 2.806.500 | 13,05 | 12,60 | 12,95 | 00:00:00 | | 2003-10-20 | 13,10 | 4.357.700 | 13,56 | 12,88 | 12,88 | 00:00:00 | | 2003-10-21 | 13,35 | 4.166.800 | 13,51 | 13,00 | 13,07 | 00:00:00 | | 2003-10-22 | 12,81 | 4.042.800 | 13,57 | 12,56 | 13,30 | 00:00:00 | | 2003-10-23 | 13,10 | 3.052.300 | 13,10 | 12,15 | 12,60 | 00:00:00 | | 2003-10-24 | 13,47 | 2.765.200 | 13,50 | 12,90 | 13,01 | 00:00:00 | | 2003-10-27 | 13,68 | 4.662.000 | 14,02 | 13,55 | 13,99 | 00:00:00 | | 2003-10-28 | 13,86 | 2.195.900 | 13,90 | 13,56 | 13,81 | 00:00:00 | | 2003-10-29 | 14,83 | 7.398.900 | 15,09 | 13,84 | 13,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
