|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 11,97 | 5.871.000 | 12,29 | 11,88 | 11,99 | 00:00:00 | | 2005-02-08 | 12,27 | 3.926.300 | 12,30 | 11,92 | 12,03 | 00:00:00 | | 2005-02-09 | 12,26 | 7.694.300 | 12,85 | 12,24 | 12,73 | 00:00:00 | | 2005-02-10 | 12,35 | 4.245.800 | 12,60 | 12,05 | 12,40 | 00:00:00 | | 2005-02-11 | 12,56 | 2.504.100 | 12,60 | 12,32 | 12,45 | 00:00:00 | | 2005-02-14 | 12,56 | 3.417.800 | 12,78 | 12,41 | 12,61 | 00:00:00 | | 2005-02-15 | 12,73 | 4.079.800 | 12,75 | 12,42 | 12,58 | 00:00:00 | | 2005-02-16 | 12,68 | 4.434.800 | 12,76 | 12,60 | 12,65 | 00:00:00 | | 2005-02-17 | 11,68 | 10.539.700 | 12,69 | 11,55 | 12,68 | 00:00:00 | | 2005-02-18 | 11,60 | 4.095.200 | 11,88 | 11,55 | 11,76 | 00:00:00 | | 2005-02-22 | 11,15 | 7.268.700 | 11,50 | 11,13 | 11,45 | 00:00:00 | | 2005-02-23 | 11,27 | 5.476.600 | 11,30 | 10,95 | 11,20 | 00:00:00 | | 2005-02-24 | 11,40 | 3.530.800 | 11,45 | 11,13 | 11,13 | 00:00:00 | | 2005-02-25 | 11,37 | 2.493.800 | 11,47 | 11,23 | 11,40 | 00:00:00 | | 2005-02-28 | 11,47 | 3.130.700 | 11,58 | 11,27 | 11,37 | 00:00:00 | | 2005-03-01 | 11,53 | 3.225.200 | 11,67 | 11,20 | 11,46 | 00:00:00 | | 2005-03-02 | 11,17 | 3.192.900 | 11,48 | 11,10 | 11,45 | 00:00:00 | | 2005-03-03 | 11,11 | 3.096.900 | 11,22 | 11,03 | 11,19 | 00:00:00 | | 2005-03-04 | 11,05 | 9.878.700 | 11,14 | 10,50 | 11,00 | 00:00:00 | | 2005-03-07 | 11,36 | 4.064.500 | 11,50 | 11,03 | 11,04 | 00:00:00 | | 2005-03-08 | 11,25 | 2.275.200 | 11,38 | 11,15 | 11,33 | 00:00:00 | | 2005-03-09 | 10,89 | 3.394.300 | 11,23 | 10,85 | 11,23 | 00:00:00 | | 2005-03-10 | 10,68 | 4.502.800 | 10,78 | 10,50 | 10,53 | 00:00:00 | | 2005-03-11 | 10,72 | 2.913.900 | 10,91 | 10,65 | 10,71 | 00:00:00 | | 2005-03-14 | 10,79 | 1.551.200 | 10,85 | 10,70 | 10,72 | 00:00:00 | | 2005-03-15 | 10,55 | 1.748.200 | 10,90 | 10,54 | 10,76 | 00:00:00 | | 2005-03-16 | 10,54 | 4.162.100 | 10,92 | 10,49 | 10,65 | 00:00:00 | | 2005-03-17 | 10,64 | 1.895.000 | 10,70 | 10,56 | 10,56 | 00:00:00 | | 2005-03-18 | 10,46 | 2.452.000 | 10,74 | 10,37 | 10,71 | 00:00:00 | | 2005-03-21 | 10,66 | 2.186.500 | 10,70 | 10,47 | 10,48 | 00:00:00 | | 2005-03-22 | 10,61 | 3.842.600 | 10,78 | 10,41 | 10,69 | 00:00:00 | | 2005-03-23 | 10,55 | 2.027.800 | 10,72 | 10,51 | 10,60 | 00:00:00 | | 2005-03-24 | 10,63 | 2.632.100 | 10,72 | 10,51 | 10,56 | 00:00:00 | | 2005-03-28 | 11,02 | 4.075.400 | 11,05 | 10,66 | 10,70 | 00:00:00 | | 2005-03-29 | 10,81 | 4.260.300 | 11,05 | 10,61 | 11,00 | 00:00:00 | | 2005-03-30 | 11,08 | 5.116.000 | 11,17 | 10,81 | 10,82 | 00:00:00 | | 2005-03-31 | 10,91 | 7.007.400 | 11,35 | 10,70 | 11,15 | 00:00:00 | | 2005-04-01 | 12,16 | 29.384.300 | 12,48 | 11,42 | 11,82 | 00:00:00 | | 2005-04-04 | 11,49 | 9.816.100 | 12,14 | 11,44 | 12,06 | 00:00:00 | | 2005-04-05 | 10,90 | 7.368.800 | 11,61 | 10,88 | 11,55 | 00:00:00 | | 2005-04-06 | 11,23 | 4.841.500 | 11,25 | 10,84 | 11,03 | 00:00:00 | | 2005-04-07 | 11,40 | 3.731.500 | 11,44 | 11,01 | 11,27 | 00:00:00 | | 2005-04-08 | 11,19 | 2.503.200 | 11,47 | 11,15 | 11,41 | 00:00:00 | | 2005-04-11 | 11,11 | 1.580.900 | 11,44 | 11,09 | 11,30 | 00:00:00 | | 2005-04-12 | 11,19 | 3.976.200 | 11,20 | 10,75 | 11,10 | 00:00:00 | | 2005-04-13 | 11,02 | 2.650.500 | 11,20 | 11,00 | 11,10 | 00:00:00 | | 2005-04-14 | 10,93 | 4.063.700 | 11,12 | 10,90 | 11,02 | 00:00:00 | | 2005-04-15 | 10,55 | 3.235.500 | 10,98 | 10,42 | 10,85 | 00:00:00 | | 2005-04-18 | 10,76 | 2.395.400 | 10,82 | 10,45 | 10,45 | 00:00:00 | | 2005-04-19 | 10,70 | 2.498.400 | 10,90 | 10,52 | 10,80 | 00:00:00 | | 2005-04-20 | 10,61 | 3.024.500 | 10,80 | 10,55 | 10,72 | 00:00:00 | | 2005-04-21 | 11,06 | 3.557.500 | 11,09 | 10,65 | 10,70 | 00:00:00 | | 2005-04-22 | 11,10 | 4.350.500 | 11,23 | 10,95 | 11,00 | 00:00:00 | | 2005-04-25 | 11,25 | 2.801.600 | 11,30 | 11,03 | 11,24 | 00:00:00 | | 2005-04-26 | 11,17 | 2.176.300 | 11,35 | 11,12 | 11,13 | 00:00:00 | | 2005-04-27 | 11,24 | 2.321.200 | 11,34 | 11,03 | 11,10 | 00:00:00 | | 2005-04-28 | 11,03 | 2.049.700 | 11,25 | 10,91 | 11,24 | 00:00:00 | | 2005-04-29 | 10,75 | 2.929.500 | 11,06 | 10,56 | 11,01 | 00:00:00 | | 2005-05-02 | 10,77 | 2.833.300 | 11,00 | 10,70 | 10,87 | 00:00:00 | | 2005-05-03 | 10,95 | 1.635.300 | 11,00 | 10,75 | 10,79 | 00:00:00 | | 2005-05-04 | 11,04 | 3.294.600 | 11,12 | 10,80 | 10,85 | 00:00:00 | | 2005-05-05 | 10,89 | 1.210.000 | 11,10 | 10,87 | 10,98 | 00:00:00 | | 2005-05-06 | 11,03 | 1.422.800 | 11,11 | 10,90 | 10,90 | 00:00:00 | | 2005-05-09 | 11,37 | 4.267.200 | 11,45 | 11,08 | 11,09 | 00:00:00 | | 2005-05-10 | 11,24 | 2.878.900 | 11,57 | 11,17 | 11,39 | 00:00:00 | | 2005-05-11 | 12,00 | 15.504.900 | 12,50 | 11,72 | 11,78 | 00:00:00 | | 2005-05-12 | 11,98 | 4.816.300 | 12,18 | 11,80 | 11,97 | 00:00:00 | | 2005-05-13 | 12,35 | 4.499.600 | 12,45 | 11,97 | 12,03 | 00:00:00 | | 2005-05-16 | 12,53 | 7.387.400 | 12,77 | 12,27 | 12,40 | 00:00:00 | | 2005-05-17 | 12,87 | 5.167.600 | 13,01 | 12,44 | 12,54 | 00:00:00 | | 2005-05-18 | 13,00 | 4.572.800 | 13,07 | 12,80 | 12,97 | 00:00:00 | | 2005-05-19 | 13,34 | 5.139.500 | 13,44 | 12,96 | 13,01 | 00:00:00 | | 2005-05-20 | 13,39 | 2.744.400 | 13,50 | 13,18 | 13,40 | 00:00:00 | | 2005-05-23 | 13,14 | 3.905.200 | 13,46 | 13,00 | 13,41 | 00:00:00 | | 2005-05-24 | 13,14 | 4.627.000 | 13,26 | 12,94 | 13,00 | 00:00:00 | | 2005-05-25 | 12,99 | 2.703.600 | 13,14 | 12,92 | 13,10 | 00:00:00 | | 2005-05-26 | 12,98 | 2.975.200 | 13,11 | 12,92 | 12,92 | 00:00:00 | | 2005-05-27 | 13,00 | 1.679.600 | 13,09 | 12,94 | 13,01 | 00:00:00 | | 2005-05-31 | 12,64 | 9.005.000 | 13,04 | 12,45 | 12,74 | 00:00:00 | | 2005-06-01 | 12,49 | 2.977.700 | 12,73 | 12,41 | 12,60 | 00:00:00 | | 2005-06-02 | 12,57 | 3.446.700 | 12,64 | 12,30 | 12,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
