|
 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 | | 2003-10-29 | 14,83 | 7.398.900 | 15,09 | 13,84 | 13,95 | 00:00:00 | | 2003-10-30 | 15,00 | 4.749.000 | 15,45 | 14,81 | 15,27 | 00:00:00 | | 2003-10-31 | 15,01 | 3.172.700 | 15,23 | 14,88 | 15,16 | 00:00:00 | | 2003-11-03 | 15,38 | 3.099.400 | 15,45 | 14,89 | 15,20 | 00:00:00 | | 2003-11-04 | 13,58 | 13.591.200 | 14,74 | 12,99 | 14,38 | 00:00:00 | | 2003-11-05 | 12,95 | 9.320.500 | 13,10 | 12,25 | 13,00 | 00:00:00 | | 2003-11-06 | 13,70 | 5.512.600 | 13,74 | 12,95 | 12,96 | 00:00:00 | | 2003-11-07 | 13,53 | 2.574.700 | 14,10 | 13,50 | 14,05 | 00:00:00 | | 2003-11-10 | 13,36 | 2.293.500 | 13,65 | 13,15 | 13,51 | 00:00:00 | | 2003-11-11 | 13,20 | 2.489.700 | 13,36 | 12,94 | 13,35 | 00:00:00 | | 2003-11-12 | 13,60 | 1.808.400 | 13,66 | 13,08 | 13,11 | 00:00:00 | | 2003-11-13 | 13,01 | 3.577.100 | 13,83 | 12,89 | 13,38 | 00:00:00 | | 2003-11-14 | 12,89 | 3.734.200 | 13,36 | 12,81 | 13,08 | 00:00:00 | | 2003-11-17 | 11,96 | 7.309.700 | 12,50 | 11,61 | 12,49 | 00:00:00 | | 2003-11-18 | 12,19 | 2.674.900 | 12,56 | 12,02 | 12,26 | 00:00:00 | | 2003-11-19 | 11,90 | 2.708.500 | 12,28 | 11,70 | 12,20 | 00:00:00 | | 2003-11-20 | 12,56 | 4.664.700 | 13,04 | 11,45 | 11,82 | 00:00:00 | | 2003-11-21 | 12,55 | 2.527.400 | 12,90 | 12,33 | 12,79 | 00:00:00 | | 2003-11-24 | 13,13 | 2.033.500 | 13,19 | 12,67 | 12,75 | 00:00:00 | | 2003-11-25 | 13,25 | 2.029.600 | 13,45 | 13,05 | 13,30 | 00:00:00 | | 2003-11-26 | 13,18 | 2.135.600 | 13,35 | 12,81 | 13,35 | 00:00:00 | | 2003-11-28 | 13,32 | 647.800 | 13,33 | 13,05 | 13,11 | 00:00:00 | | 2003-12-01 | 13,27 | 1.638.300 | 13,45 | 13,07 | 13,29 | 00:00:00 | | 2003-12-02 | 13,10 | 1.569.600 | 13,32 | 12,97 | 13,30 | 00:00:00 | | 2003-12-03 | 12,66 | 2.310.900 | 13,30 | 12,51 | 13,18 | 00:00:00 | | 2003-12-04 | 12,56 | 1.737.900 | 12,80 | 12,31 | 12,70 | 00:00:00 | | 2003-12-05 | 12,06 | 3.373.700 | 12,48 | 11,95 | 12,44 | 00:00:00 | | 2003-12-08 | 12,32 | 2.661.400 | 12,40 | 11,86 | 12,08 | 00:00:00 | | 2003-12-09 | 12,51 | 2.918.100 | 13,06 | 12,35 | 12,80 | 00:00:00 | | 2003-12-10 | 12,36 | 3.410.000 | 12,67 | 12,29 | 12,50 | 00:00:00 | | 2003-12-11 | 13,36 | 4.067.100 | 13,49 | 12,41 | 12,42 | 00:00:00 | | 2003-12-12 | 13,46 | 3.022.100 | 13,67 | 13,12 | 13,26 | 00:00:00 | | 2003-12-15 | 13,27 | 2.378.800 | 13,93 | 13,26 | 13,87 | 00:00:00 | | 2003-12-16 | 13,69 | 2.440.200 | 13,80 | 13,23 | 13,26 | 00:00:00 | | 2003-12-17 | 13,17 | 2.110.100 | 13,60 | 13,01 | 13,60 | 00:00:00 | | 2003-12-18 | 14,28 | 6.807.800 | 15,19 | 13,30 | 13,35 | 00:00:00 | | 2003-12-19 | 17,49 | 32.314.900 | 17,59 | 15,93 | 16,05 | 00:00:00 | | 2003-12-22 | 18,61 | 16.677.900 | 19,07 | 16,97 | 17,23 | 00:00:00 | | 2003-12-23 | 17,98 | 15.667.500 | 18,73 | 17,36 | 18,29 | 00:00:00 | | 2003-12-24 | 18,31 | 3.098.000 | 18,48 | 17,75 | 17,83 | 00:00:00 | | 2003-12-26 | 18,88 | 1.901.400 | 18,88 | 18,35 | 18,44 | 00:00:00 | | 2003-12-29 | 18,98 | 6.779.500 | 19,98 | 18,90 | 19,69 | 00:00:00 | | 2003-12-30 | 18,88 | 3.298.500 | 19,33 | 18,60 | 18,97 | 00:00:00 | | 2003-12-31 | 18,77 | 2.704.200 | 19,28 | 18,65 | 19,07 | 00:00:00 | | 2004-01-02 | 18,37 | 3.351.900 | 19,10 | 18,33 | 19,08 | 00:00:00 | | 2004-01-05 | 19,57 | 7.686.900 | 19,89 | 18,51 | 18,59 | 00:00:00 | | 2004-01-06 | 18,70 | 11.900.100 | 19,24 | 18,40 | 18,73 | 00:00:00 | | 2004-01-07 | 18,59 | 11.859.100 | 18,75 | 18,28 | 18,54 | 00:00:00 | | 2004-01-08 | 19,09 | 10.701.600 | 19,28 | 18,57 | 18,65 | 00:00:00 | | 2004-01-09 | 20,39 | 16.011.800 | 21,19 | 19,23 | 19,48 | 00:00:00 | | 2004-01-12 | 20,69 | 9.728.300 | 21,73 | 20,37 | 21,10 | 00:00:00 | | 2004-01-13 | 20,00 | 7.048.800 | 20,94 | 19,80 | 20,70 | 00:00:00 | | 2004-01-14 | 20,04 | 4.259.200 | 20,42 | 19,83 | 20,31 | 00:00:00 | | 2004-01-15 | 19,83 | 3.785.200 | 20,05 | 19,49 | 19,91 | 00:00:00 | | 2004-01-16 | 20,49 | 5.422.500 | 20,73 | 19,80 | 20,10 | 00:00:00 | | 2004-01-20 | 20,07 | 5.803.100 | 21,12 | 19,95 | 20,93 | 00:00:00 | | 2004-01-21 | 21,23 | 8.213.300 | 21,36 | 19,85 | 19,99 | 00:00:00 | | 2004-01-22 | 20,41 | 5.930.800 | 21,88 | 20,23 | 21,18 | 00:00:00 | | 2004-01-23 | 20,40 | 3.766.600 | 20,66 | 20,00 | 20,45 | 00:00:00 | | 2004-01-26 | 20,83 | 4.494.500 | 21,06 | 20,20 | 20,39 | 00:00:00 | | 2004-01-27 | 20,30 | 2.809.500 | 20,90 | 20,25 | 20,55 | 00:00:00 | | 2004-01-28 | 19,70 | 3.812.800 | 20,69 | 19,42 | 20,63 | 00:00:00 | | 2004-01-29 | 19,18 | 5.806.300 | 19,98 | 18,50 | 19,50 | 00:00:00 | | 2004-01-30 | 19,30 | 2.634.800 | 19,62 | 19,00 | 19,03 | 00:00:00 | | 2004-02-02 | 18,31 | 10.988.400 | 18,85 | 17,46 | 17,58 | 00:00:00 | | 2004-02-03 | 17,85 | 5.828.400 | 18,21 | 17,68 | 18,05 | 00:00:00 | | 2004-02-04 | 17,46 | 4.778.000 | 17,81 | 17,26 | 17,36 | 00:00:00 | | 2004-02-05 | 17,81 | 3.014.600 | 18,11 | 17,40 | 17,46 | 00:00:00 | | 2004-02-06 | 18,42 | 3.055.000 | 18,46 | 17,81 | 18,00 | 00:00:00 | | 2004-02-09 | 18,22 | 1.910.200 | 18,57 | 18,15 | 18,51 | 00:00:00 | | 2004-02-10 | 17,87 | 2.854.300 | 18,25 | 17,69 | 18,11 | 00:00:00 | | 2004-02-11 | 18,87 | 5.010.700 | 18,91 | 17,90 | 17,97 | 00:00:00 | | 2004-02-12 | 18,63 | 2.406.500 | 19,00 | 18,47 | 18,76 | 00:00:00 | | 2004-02-13 | 18,31 | 2.996.200 | 18,79 | 17,95 | 18,78 | 00:00:00 | | 2004-02-17 | 18,59 | 1.416.500 | 18,64 | 18,35 | 18,63 | 00:00:00 | | 2004-02-18 | 18,20 | 2.232.800 | 18,55 | 17,95 | 18,47 | 00:00:00 | | 2004-02-19 | 17,73 | 2.616.500 | 18,46 | 17,65 | 18,27 | 00:00:00 | | 2004-02-20 | 17,53 | 4.065.200 | 17,93 | 17,14 | 17,80 | 00:00:00 | | 2004-02-23 | 17,10 | 3.863.300 | 18,00 | 17,09 | 17,75 | 00:00:00 | | 2004-02-24 | 16,92 | 3.403.100 | 17,15 | 16,62 | 17,13 | 00:00:00 | | 2004-02-25 | 17,31 | 3.396.800 | 17,50 | 16,74 | 16,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
