|
 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 | | 2005-06-02 | 12,57 | 3.446.700 | 12,64 | 12,30 | 12,36 | 00:00:00 | | 2005-06-03 | 12,51 | 3.715.800 | 12,59 | 12,31 | 12,59 | 00:00:00 | | 2005-06-06 | 12,44 | 2.759.400 | 12,55 | 12,21 | 12,51 | 00:00:00 | | 2005-06-07 | 12,26 | 3.490.000 | 12,67 | 12,18 | 12,44 | 00:00:00 | | 2005-06-08 | 11,97 | 4.281.600 | 12,40 | 11,95 | 12,20 | 00:00:00 | | 2005-06-09 | 12,21 | 2.296.800 | 12,21 | 11,85 | 11,95 | 00:00:00 | | 2005-06-10 | 12,46 | 3.459.400 | 12,56 | 12,15 | 12,20 | 00:00:00 | | 2005-06-13 | 12,45 | 3.000.700 | 12,54 | 12,26 | 12,50 | 00:00:00 | | 2005-06-14 | 12,99 | 7.900.000 | 13,04 | 12,45 | 12,53 | 00:00:00 | | 2005-06-15 | 12,98 | 2.546.200 | 13,15 | 12,76 | 13,03 | 00:00:00 | | 2005-06-16 | 12,92 | 1.343.200 | 13,00 | 12,80 | 12,98 | 00:00:00 | | 2005-06-17 | 12,77 | 1.551.300 | 12,94 | 12,63 | 12,91 | 00:00:00 | | 2005-06-20 | 12,70 | 1.112.000 | 12,75 | 12,58 | 12,69 | 00:00:00 | | 2005-06-21 | 12,78 | 1.204.900 | 12,98 | 12,65 | 12,66 | 00:00:00 | | 2005-06-22 | 12,89 | 1.637.600 | 12,99 | 12,60 | 12,76 | 00:00:00 | | 2005-06-23 | 12,77 | 3.686.000 | 13,05 | 12,61 | 12,89 | 00:00:00 | | 2005-06-24 | 12,43 | 2.604.700 | 12,80 | 12,30 | 12,75 | 00:00:00 | | 2005-06-27 | 12,20 | 2.250.200 | 12,47 | 12,14 | 12,39 | 00:00:00 | | 2005-06-28 | 12,81 | 3.831.100 | 12,95 | 12,20 | 12,20 | 00:00:00 | | 2005-06-29 | 13,03 | 4.281.200 | 13,12 | 12,81 | 12,84 | 00:00:00 | | 2005-06-30 | 13,10 | 8.630.300 | 13,70 | 12,89 | 13,02 | 00:00:00 | | 2005-07-01 | 14,31 | 19.040.800 | 14,44 | 13,50 | 13,55 | 00:00:00 | | 2005-07-05 | 14,56 | 7.694.000 | 14,89 | 14,21 | 14,28 | 00:00:00 | | 2005-07-06 | 14,43 | 4.280.400 | 14,60 | 14,23 | 14,58 | 00:00:00 | | 2005-07-07 | 14,49 | 2.997.200 | 14,56 | 14,00 | 14,01 | 00:00:00 | | 2005-07-08 | 14,94 | 3.899.400 | 14,96 | 14,43 | 14,52 | 00:00:00 | | 2005-07-11 | 15,22 | 4.376.900 | 15,37 | 14,97 | 14,98 | 00:00:00 | | 2005-07-12 | 15,45 | 4.102.600 | 15,48 | 14,99 | 15,21 | 00:00:00 | | 2005-07-13 | 15,51 | 3.379.700 | 15,63 | 15,38 | 15,45 | 00:00:00 | | 2005-07-14 | 15,28 | 3.683.200 | 15,60 | 15,11 | 15,53 | 00:00:00 | | 2005-07-15 | 15,35 | 1.943.200 | 15,42 | 15,05 | 15,10 | 00:00:00 | | 2005-07-18 | 15,43 | 2.253.800 | 15,52 | 15,21 | 15,22 | 00:00:00 | | 2005-07-19 | 15,72 | 2.184.400 | 15,72 | 15,45 | 15,56 | 00:00:00 | | 2005-07-20 | 15,78 | 3.318.200 | 15,86 | 15,52 | 15,54 | 00:00:00 | | 2005-07-21 | 15,44 | 3.177.900 | 15,84 | 15,34 | 15,77 | 00:00:00 | | 2005-07-22 | 15,60 | 2.197.200 | 15,73 | 15,27 | 15,39 | 00:00:00 | | 2005-07-25 | 15,34 | 2.160.900 | 15,63 | 15,21 | 15,57 | 00:00:00 | | 2005-07-26 | 15,11 | 2.719.000 | 15,41 | 15,02 | 15,33 | 00:00:00 | | 2005-07-27 | 15,39 | 2.720.000 | 15,50 | 14,83 | 15,07 | 00:00:00 | | 2005-07-28 | 15,37 | 1.043.900 | 15,50 | 15,29 | 15,44 | 00:00:00 | | 2005-07-29 | 15,24 | 1.244.200 | 15,43 | 15,12 | 15,38 | 00:00:00 | | 2005-08-01 | 15,77 | 3.622.700 | 15,79 | 15,17 | 15,17 | 00:00:00 | | 2005-08-02 | 15,69 | 1.442.300 | 15,92 | 15,58 | 15,70 | 00:00:00 | | 2005-08-03 | 15,11 | 3.691.400 | 15,65 | 15,04 | 15,65 | 00:00:00 | | 2005-08-04 | 14,80 | 2.086.900 | 15,08 | 14,76 | 14,98 | 00:00:00 | | 2005-08-05 | 14,71 | 1.314.000 | 14,88 | 14,58 | 14,78 | 00:00:00 | | 2005-08-08 | 14,41 | 2.004.600 | 14,88 | 14,26 | 14,70 | 00:00:00 | | 2005-08-09 | 14,24 | 2.536.700 | 14,72 | 14,09 | 14,58 | 00:00:00 | | 2005-08-10 | 14,21 | 2.245.200 | 14,56 | 14,09 | 14,28 | 00:00:00 | | 2005-08-11 | 14,36 | 1.085.900 | 14,47 | 14,15 | 14,15 | 00:00:00 | | 2005-08-12 | 14,13 | 1.487.600 | 14,33 | 13,99 | 14,28 | 00:00:00 | | 2005-08-15 | 14,58 | 1.818.600 | 14,69 | 14,04 | 14,06 | 00:00:00 | | 2005-08-16 | 14,18 | 1.266.200 | 14,57 | 14,06 | 14,55 | 00:00:00 | | 2005-08-17 | 14,50 | 2.162.900 | 14,65 | 14,12 | 14,17 | 00:00:00 | | 2005-08-18 | 14,26 | 2.494.200 | 14,50 | 14,23 | 14,48 | 00:00:00 | | 2005-08-19 | 14,00 | 4.313.500 | 14,36 | 13,95 | 14,29 | 00:00:00 | | 2005-08-22 | 14,00 | 1.497.900 | 14,20 | 13,95 | 14,00 | 00:00:00 | | 2005-08-23 | 13,89 | 1.250.600 | 14,04 | 13,81 | 13,96 | 00:00:00 | | 2005-08-24 | 13,85 | 1.921.700 | 14,08 | 13,50 | 13,85 | 00:00:00 | | 2005-08-25 | 13,83 | 1.572.400 | 13,99 | 13,62 | 13,88 | 00:00:00 | | 2005-08-26 | 13,88 | 1.186.200 | 13,93 | 13,76 | 13,81 | 00:00:00 | | 2005-08-29 | 13,84 | 1.178.000 | 14,10 | 13,69 | 13,69 | 00:00:00 | | 2005-08-30 | 14,07 | 1.145.500 | 14,13 | 13,79 | 13,80 | 00:00:00 | | 2005-08-31 | 14,21 | 1.648.700 | 14,26 | 13,95 | 14,00 | 00:00:00 | | 2005-09-01 | 14,25 | 1.091.700 | 14,33 | 14,06 | 14,20 | 00:00:00 | | 2005-09-02 | 14,20 | 597.900 | 14,36 | 14,17 | 14,32 | 00:00:00 | | 2005-09-06 | 14,75 | 2.191.400 | 14,80 | 14,28 | 14,35 | 00:00:00 | | 2005-09-07 | 15,38 | 2.342.900 | 15,47 | 14,71 | 14,74 | 00:00:00 | | 2005-09-08 | 15,21 | 1.999.300 | 15,80 | 15,20 | 15,62 | 00:00:00 | | 2005-09-09 | 15,33 | 1.812.200 | 15,54 | 15,15 | 15,51 | 00:00:00 | | 2005-09-12 | 15,58 | 2.188.500 | 15,70 | 15,26 | 15,36 | 00:00:00 | | 2005-09-13 | 16,24 | 5.639.700 | 16,56 | 15,54 | 15,61 | 00:00:00 | | 2005-09-14 | 16,31 | 3.001.000 | 16,49 | 16,14 | 16,24 | 00:00:00 | | 2005-09-15 | 16,09 | 2.011.900 | 16,45 | 16,05 | 16,30 | 00:00:00 | | 2005-09-16 | 16,17 | 1.928.700 | 16,21 | 15,80 | 16,04 | 00:00:00 | | 2005-09-19 | 16,18 | 2.739.000 | 16,55 | 16,16 | 16,45 | 00:00:00 | | 2005-09-20 | 16,94 | 7.471.600 | 17,15 | 16,25 | 16,30 | 00:00:00 | | 2005-09-21 | 16,38 | 2.824.900 | 17,00 | 16,20 | 16,99 | 00:00:00 | | 2005-09-22 | 16,27 | 2.233.800 | 16,44 | 15,91 | 16,23 | 00:00:00 | | 2005-09-23 | 16,23 | 1.963.600 | 16,39 | 16,12 | 16,27 | 00:00:00 | | 2005-09-26 | 16,73 | 2.837.100 | 16,85 | 16,31 | 16,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
