|
 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 | | 2004-06-21 | 20,33 | 6.232.100 | 20,56 | 20,17 | 20,31 | 00:00:00 | | 2004-06-22 | 20,71 | 5.264.300 | 20,71 | 20,00 | 20,29 | 00:00:00 | | 2004-06-23 | 22,00 | 8.256.700 | 22,05 | 20,61 | 20,72 | 00:00:00 | | 2004-06-24 | 22,09 | 5.493.000 | 22,64 | 21,85 | 22,14 | 00:00:00 | | 2004-06-25 | 22,23 | 5.554.800 | 22,50 | 21,01 | 22,01 | 00:00:00 | | 2004-06-28 | 22,72 | 6.265.100 | 22,95 | 22,10 | 22,43 | 00:00:00 | | 2004-06-29 | 22,61 | 3.217.400 | 22,80 | 22,34 | 22,66 | 00:00:00 | | 2004-06-30 | 22,97 | 3.163.500 | 23,10 | 22,35 | 22,55 | 00:00:00 | | 2004-07-01 | 22,74 | 3.733.800 | 23,01 | 22,46 | 23,01 | 00:00:00 | | 2004-07-02 | 22,18 | 2.498.400 | 22,78 | 22,01 | 22,51 | 00:00:00 | | 2004-07-06 | 21,60 | 4.359.100 | 22,10 | 21,25 | 21,52 | 00:00:00 | | 2004-07-07 | 21,37 | 2.923.400 | 21,72 | 20,85 | 21,21 | 00:00:00 | | 2004-07-08 | 20,40 | 4.731.400 | 21,12 | 20,36 | 20,79 | 00:00:00 | | 2004-07-09 | 20,49 | 3.155.900 | 20,99 | 20,35 | 20,48 | 00:00:00 | | 2004-07-12 | 20,35 | 4.429.700 | 21,10 | 19,86 | 20,34 | 00:00:00 | | 2004-07-13 | 15,73 | 55.706.800 | 19,00 | 15,59 | 18,75 | 00:00:00 | | 2004-07-14 | 15,05 | 19.573.100 | 15,71 | 14,77 | 15,43 | 00:00:00 | | 2004-07-15 | 15,53 | 9.720.700 | 15,99 | 15,09 | 15,25 | 00:00:00 | | 2004-07-16 | 15,15 | 5.453.500 | 16,12 | 15,00 | 15,74 | 00:00:00 | | 2004-07-19 | 14,90 | 15.452.100 | 15,49 | 13,81 | 15,18 | 00:00:00 | | 2004-07-20 | 16,15 | 12.022.700 | 16,65 | 15,05 | 15,36 | 00:00:00 | | 2004-07-21 | 15,89 | 5.778.500 | 16,66 | 15,80 | 16,60 | 00:00:00 | | 2004-07-22 | 16,28 | 3.829.500 | 16,37 | 15,44 | 15,66 | 00:00:00 | | 2004-07-23 | 16,01 | 3.326.800 | 16,25 | 15,86 | 15,90 | 00:00:00 | | 2004-07-26 | 15,55 | 3.514.400 | 16,30 | 15,37 | 16,22 | 00:00:00 | | 2004-07-27 | 16,06 | 2.685.300 | 16,17 | 15,46 | 15,57 | 00:00:00 | | 2004-07-28 | 16,05 | 3.017.800 | 16,45 | 15,54 | 16,03 | 00:00:00 | | 2004-07-29 | 16,72 | 7.127.300 | 17,61 | 16,14 | 16,22 | 00:00:00 | | 2004-07-30 | 17,12 | 2.791.900 | 17,20 | 16,62 | 16,78 | 00:00:00 | | 2004-08-02 | 17,45 | 4.336.000 | 17,60 | 16,75 | 17,01 | 00:00:00 | | 2004-08-03 | 16,80 | 2.658.100 | 17,75 | 16,74 | 17,74 | 00:00:00 | | 2004-08-04 | 15,90 | 5.554.600 | 16,90 | 15,76 | 16,73 | 00:00:00 | | 2004-08-05 | 16,59 | 7.632.600 | 17,13 | 16,30 | 16,41 | 00:00:00 | | 2004-08-06 | 15,30 | 6.762.400 | 16,44 | 15,21 | 16,25 | 00:00:00 | | 2004-08-09 | 15,04 | 3.719.600 | 15,57 | 14,65 | 15,32 | 00:00:00 | | 2004-08-10 | 15,55 | 2.884.800 | 15,64 | 15,00 | 15,02 | 00:00:00 | | 2004-08-11 | 14,73 | 7.769.600 | 15,05 | 13,86 | 15,05 | 00:00:00 | | 2004-08-12 | 14,08 | 5.220.500 | 14,70 | 13,90 | 14,70 | 00:00:00 | | 2004-08-13 | 14,04 | 2.161.500 | 14,41 | 13,93 | 14,28 | 00:00:00 | | 2004-08-16 | 14,15 | 2.980.900 | 14,52 | 13,92 | 13,95 | 00:00:00 | | 2004-08-17 | 14,42 | 2.106.900 | 14,63 | 14,20 | 14,36 | 00:00:00 | | 2004-08-18 | 14,63 | 4.102.500 | 14,69 | 13,99 | 14,38 | 00:00:00 | | 2004-08-19 | 12,99 | 11.330.000 | 14,50 | 12,93 | 14,31 | 00:00:00 | | 2004-08-20 | 12,45 | 12.122.100 | 13,15 | 12,31 | 13,03 | 00:00:00 | | 2004-08-23 | 12,99 | 6.577.400 | 13,29 | 12,58 | 13,00 | 00:00:00 | | 2004-08-24 | 12,87 | 4.639.600 | 13,46 | 12,80 | 13,13 | 00:00:00 | | 2004-08-25 | 12,81 | 5.885.500 | 12,90 | 12,43 | 12,85 | 00:00:00 | | 2004-08-26 | 12,75 | 3.124.100 | 13,05 | 12,65 | 12,84 | 00:00:00 | | 2004-08-27 | 13,20 | 3.866.900 | 13,27 | 12,86 | 12,88 | 00:00:00 | | 2004-08-30 | 12,79 | 3.659.600 | 13,19 | 12,58 | 13,15 | 00:00:00 | | 2004-08-31 | 12,26 | 8.360.900 | 12,77 | 11,86 | 12,76 | 00:00:00 | | 2004-09-01 | 12,55 | 5.645.200 | 12,71 | 11,89 | 12,18 | 00:00:00 | | 2004-09-02 | 13,32 | 5.558.500 | 13,41 | 12,60 | 12,76 | 00:00:00 | | 2004-09-03 | 12,94 | 3.807.100 | 13,68 | 12,94 | 13,31 | 00:00:00 | | 2004-09-07 | 13,26 | 3.305.500 | 13,54 | 13,10 | 13,38 | 00:00:00 | | 2004-09-08 | 13,04 | 3.141.700 | 13,50 | 12,96 | 13,31 | 00:00:00 | | 2004-09-09 | 13,55 | 2.849.900 | 13,69 | 13,11 | 13,24 | 00:00:00 | | 2004-09-10 | 14,29 | 4.393.300 | 14,40 | 13,56 | 13,62 | 00:00:00 | | 2004-09-13 | 14,80 | 5.702.400 | 15,12 | 14,57 | 14,85 | 00:00:00 | | 2004-09-14 | 15,23 | 4.954.900 | 15,36 | 14,70 | 14,73 | 00:00:00 | | 2004-09-15 | 15,04 | 4.031.300 | 15,31 | 14,90 | 15,28 | 00:00:00 | | 2004-09-16 | 15,18 | 2.730.600 | 15,38 | 14,97 | 14,98 | 00:00:00 | | 2004-09-17 | 15,23 | 3.933.700 | 15,45 | 14,98 | 15,37 | 00:00:00 | | 2004-09-20 | 15,10 | 7.701.900 | 15,55 | 15,05 | 15,19 | 00:00:00 | | 2004-09-21 | 13,23 | 27.316.000 | 15,25 | 12,85 | 14,26 | 00:00:00 | | 2004-09-22 | 12,88 | 6.974.700 | 13,16 | 12,75 | 13,14 | 00:00:00 | | 2004-09-23 | 12,55 | 7.770.300 | 13,08 | 12,40 | 13,04 | 00:00:00 | | 2004-09-24 | 12,62 | 4.365.000 | 13,02 | 12,57 | 12,64 | 00:00:00 | | 2004-09-27 | 12,61 | 3.805.500 | 12,90 | 12,40 | 12,45 | 00:00:00 | | 2004-09-28 | 12,43 | 4.114.700 | 12,55 | 12,18 | 12,54 | 00:00:00 | | 2004-09-29 | 12,73 | 4.159.000 | 12,88 | 12,41 | 12,51 | 00:00:00 | | 2004-09-30 | 12,23 | 19.578.700 | 12,61 | 11,96 | 12,46 | 00:00:00 | | 2004-10-01 | 13,75 | 12.998.800 | 13,79 | 12,50 | 12,58 | 00:00:00 | | 2004-10-04 | 14,10 | 8.813.800 | 14,60 | 14,00 | 14,10 | 00:00:00 | | 2004-10-05 | 13,77 | 4.205.000 | 14,28 | 13,62 | 14,23 | 00:00:00 | | 2004-10-06 | 13,87 | 3.454.600 | 13,93 | 13,55 | 13,70 | 00:00:00 | | 2004-10-07 | 13,60 | 2.655.900 | 13,97 | 13,58 | 13,97 | 00:00:00 | | 2004-10-08 | 13,26 | 3.245.100 | 13,63 | 13,21 | 13,44 | 00:00:00 | | 2004-10-11 | 13,43 | 2.332.100 | 13,56 | 13,22 | 13,25 | 00:00:00 | | 2004-10-12 | 13,53 | 3.233.100 | 13,60 | 12,96 | 13,28 | 00:00:00 | | 2004-10-13 | 13,32 | 2.664.500 | 13,91 | 13,28 | 13,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
