|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 17,31 | 3.396.800 | 17,50 | 16,74 | 16,75 | 00:00:00 | | 2004-02-26 | 17,55 | 3.086.400 | 17,86 | 17,10 | 17,31 | 00:00:00 | | 2004-02-27 | 18,09 | 4.263.500 | 18,25 | 17,66 | 17,74 | 00:00:00 | | 2004-03-01 | 18,56 | 3.220.400 | 18,66 | 18,05 | 18,18 | 00:00:00 | | 2004-03-02 | 18,60 | 3.973.900 | 18,66 | 18,35 | 18,58 | 00:00:00 | | 2004-03-03 | 18,04 | 4.134.900 | 18,70 | 17,58 | 18,57 | 00:00:00 | | 2004-03-04 | 19,22 | 5.866.000 | 19,31 | 18,01 | 18,05 | 00:00:00 | | 2004-03-05 | 18,90 | 4.511.800 | 19,60 | 18,64 | 18,89 | 00:00:00 | | 2004-03-08 | 18,30 | 2.369.000 | 19,31 | 18,25 | 19,17 | 00:00:00 | | 2004-03-09 | 17,76 | 3.340.300 | 18,54 | 17,70 | 18,31 | 00:00:00 | | 2004-03-10 | 17,48 | 3.665.900 | 18,00 | 17,30 | 17,83 | 00:00:00 | | 2004-03-11 | 18,09 | 7.700.400 | 18,90 | 17,37 | 17,60 | 00:00:00 | | 2004-03-12 | 18,02 | 4.827.500 | 18,49 | 17,67 | 17,74 | 00:00:00 | | 2004-03-15 | 17,62 | 2.064.900 | 18,30 | 17,54 | 17,88 | 00:00:00 | | 2004-03-16 | 17,93 | 3.405.700 | 18,40 | 17,65 | 17,78 | 00:00:00 | | 2004-03-17 | 18,37 | 3.052.500 | 18,56 | 18,02 | 18,13 | 00:00:00 | | 2004-03-18 | 18,87 | 3.097.600 | 18,92 | 18,24 | 18,38 | 00:00:00 | | 2004-03-19 | 19,22 | 4.920.100 | 19,70 | 18,62 | 18,84 | 00:00:00 | | 2004-03-22 | 18,33 | 5.602.000 | 19,37 | 18,03 | 19,26 | 00:00:00 | | 2004-03-23 | 19,41 | 13.350.000 | 19,51 | 18,50 | 19,24 | 00:00:00 | | 2004-03-24 | 20,01 | 42.309.000 | 22,11 | 19,52 | 21,44 | 00:00:00 | | 2004-03-25 | 22,38 | 16.412.800 | 22,45 | 20,08 | 20,40 | 00:00:00 | | 2004-03-26 | 22,12 | 8.450.800 | 22,55 | 21,73 | 22,20 | 00:00:00 | | 2004-03-29 | 23,70 | 12.054.500 | 23,95 | 22,32 | 22,36 | 00:00:00 | | 2004-03-30 | 23,93 | 7.643.800 | 24,15 | 23,42 | 23,48 | 00:00:00 | | 2004-03-31 | 23,05 | 5.379.100 | 23,88 | 22,86 | 23,84 | 00:00:00 | | 2004-04-01 | 23,25 | 5.826.300 | 23,30 | 22,58 | 22,95 | 00:00:00 | | 2004-04-02 | 23,85 | 3.001.600 | 24,00 | 23,60 | 23,93 | 00:00:00 | | 2004-04-05 | 24,68 | 6.713.900 | 24,80 | 23,40 | 23,81 | 00:00:00 | | 2004-04-06 | 24,12 | 5.481.800 | 24,60 | 24,02 | 24,50 | 00:00:00 | | 2004-04-07 | 23,96 | 2.776.000 | 24,13 | 23,63 | 24,08 | 00:00:00 | | 2004-04-08 | 24,25 | 3.240.400 | 24,47 | 24,00 | 24,46 | 00:00:00 | | 2004-04-12 | 25,06 | 4.306.000 | 25,20 | 24,14 | 24,29 | 00:00:00 | | 2004-04-13 | 25,00 | 4.869.600 | 25,58 | 24,75 | 25,25 | 00:00:00 | | 2004-04-14 | 24,69 | 2.839.600 | 25,34 | 24,50 | 24,70 | 00:00:00 | | 2004-04-15 | 23,51 | 5.469.200 | 24,81 | 23,44 | 24,76 | 00:00:00 | | 2004-04-16 | 23,19 | 3.200.300 | 23,59 | 22,67 | 23,55 | 00:00:00 | | 2004-04-19 | 24,13 | 2.365.300 | 24,25 | 23,17 | 23,28 | 00:00:00 | | 2004-04-20 | 23,85 | 2.896.400 | 24,66 | 23,68 | 24,43 | 00:00:00 | | 2004-04-21 | 24,07 | 2.999.100 | 24,49 | 23,55 | 24,39 | 00:00:00 | | 2004-04-22 | 24,58 | 2.517.600 | 24,90 | 23,85 | 24,00 | 00:00:00 | | 2004-04-23 | 24,52 | 1.737.200 | 24,64 | 24,00 | 24,55 | 00:00:00 | | 2004-04-26 | 25,96 | 6.913.100 | 26,68 | 24,10 | 24,34 | 00:00:00 | | 2004-04-27 | 26,25 | 5.218.300 | 26,57 | 25,60 | 25,99 | 00:00:00 | | 2004-04-28 | 24,82 | 3.962.900 | 26,39 | 24,51 | 26,38 | 00:00:00 | | 2004-04-29 | 23,96 | 4.495.900 | 24,85 | 23,66 | 24,57 | 00:00:00 | | 2004-04-30 | 22,72 | 5.724.700 | 23,85 | 22,38 | 23,65 | 00:00:00 | | 2004-05-03 | 24,05 | 5.245.300 | 24,53 | 22,61 | 22,66 | 00:00:00 | | 2004-05-04 | 25,00 | 4.123.900 | 25,52 | 23,96 | 23,96 | 00:00:00 | | 2004-05-05 | 25,64 | 4.377.300 | 25,86 | 25,15 | 25,40 | 00:00:00 | | 2004-05-06 | 25,76 | 3.208.600 | 25,98 | 25,22 | 25,38 | 00:00:00 | | 2004-05-07 | 24,93 | 4.229.300 | 26,00 | 24,75 | 25,69 | 00:00:00 | | 2004-05-10 | 24,22 | 3.690.300 | 24,62 | 23,47 | 24,62 | 00:00:00 | | 2004-05-11 | 25,21 | 4.253.500 | 25,45 | 24,56 | 24,59 | 00:00:00 | | 2004-05-12 | 25,12 | 6.467.800 | 25,25 | 24,08 | 25,09 | 00:00:00 | | 2004-05-13 | 26,03 | 4.211.200 | 26,22 | 25,00 | 25,01 | 00:00:00 | | 2004-05-14 | 25,51 | 3.172.600 | 26,00 | 25,04 | 26,00 | 00:00:00 | | 2004-05-17 | 24,96 | 3.713.400 | 25,38 | 24,49 | 24,76 | 00:00:00 | | 2004-05-18 | 25,22 | 3.528.800 | 25,58 | 25,13 | 25,15 | 00:00:00 | | 2004-05-19 | 25,36 | 4.620.000 | 26,15 | 25,10 | 25,67 | 00:00:00 | | 2004-05-20 | 24,68 | 3.066.200 | 25,38 | 24,68 | 25,37 | 00:00:00 | | 2004-05-21 | 24,96 | 2.294.300 | 25,03 | 24,62 | 24,66 | 00:00:00 | | 2004-05-24 | 25,98 | 3.588.300 | 26,20 | 25,23 | 25,30 | 00:00:00 | | 2004-05-25 | 26,02 | 5.446.400 | 26,18 | 25,36 | 25,90 | 00:00:00 | | 2004-05-26 | 27,70 | 9.264.100 | 28,08 | 25,73 | 26,00 | 00:00:00 | | 2004-05-27 | 27,36 | 4.208.500 | 28,00 | 26,78 | 27,96 | 00:00:00 | | 2004-05-28 | 27,33 | 2.652.600 | 27,68 | 27,28 | 27,53 | 00:00:00 | | 2004-06-01 | 28,73 | 6.418.700 | 28,84 | 26,89 | 26,93 | 00:00:00 | | 2004-06-02 | 28,72 | 5.517.900 | 29,06 | 28,28 | 29,00 | 00:00:00 | | 2004-06-03 | 27,38 | 4.409.600 | 28,67 | 27,36 | 28,59 | 00:00:00 | | 2004-06-04 | 28,02 | 4.239.900 | 28,12 | 27,29 | 27,94 | 00:00:00 | | 2004-06-07 | 28,18 | 4.056.900 | 28,75 | 27,45 | 28,30 | 00:00:00 | | 2004-06-08 | 27,03 | 6.710.700 | 27,27 | 26,50 | 26,96 | 00:00:00 | | 2004-06-09 | 25,90 | 7.605.600 | 26,50 | 25,35 | 26,31 | 00:00:00 | | 2004-06-10 | 25,66 | 3.647.900 | 26,12 | 25,40 | 26,10 | 00:00:00 | | 2004-06-14 | 24,30 | 7.361.300 | 25,35 | 24,16 | 25,34 | 00:00:00 | | 2004-06-15 | 22,06 | 38.316.700 | 24,04 | 21,90 | 23,20 | 00:00:00 | | 2004-06-16 | 22,75 | 12.674.100 | 23,25 | 22,10 | 22,50 | 00:00:00 | | 2004-06-17 | 22,39 | 7.345.000 | 22,80 | 22,30 | 22,70 | 00:00:00 | | 2004-06-18 | 20,10 | 30.303.700 | 20,45 | 19,84 | 20,15 | 00:00:00 | | 2004-06-21 | 20,33 | 6.232.100 | 20,56 | 20,17 | 20,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
