|
 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 | | 2005-09-26 | 16,73 | 2.837.100 | 16,85 | 16,31 | 16,38 | 00:00:00 | | 2005-09-27 | 16,92 | 2.057.400 | 16,95 | 16,60 | 16,76 | 00:00:00 | | 2005-09-28 | 16,51 | 5.059.300 | 17,23 | 16,29 | 16,97 | 00:00:00 | | 2005-09-29 | 21,44 | 40.887.800 | 21,53 | 19,30 | 19,31 | 00:00:00 | | 2005-09-30 | 21,19 | 20.767.800 | 22,46 | 20,73 | 21,63 | 00:00:00 | | 2005-10-03 | 20,59 | 7.086.900 | 21,22 | 20,44 | 21,10 | 00:00:00 | | 2005-10-04 | 20,53 | 3.801.200 | 20,99 | 20,45 | 20,48 | 00:00:00 | | 2005-10-05 | 20,48 | 3.382.600 | 20,79 | 20,30 | 20,50 | 00:00:00 | | 2005-10-06 | 20,30 | 6.814.100 | 20,98 | 20,20 | 20,49 | 00:00:00 | | 2005-10-07 | 20,63 | 4.245.200 | 20,89 | 20,12 | 20,21 | 00:00:00 | | 2005-10-10 | 20,89 | 5.170.100 | 21,20 | 20,62 | 20,62 | 00:00:00 | | 2005-10-11 | 19,87 | 5.687.100 | 21,13 | 19,68 | 21,05 | 00:00:00 | | 2005-10-12 | 20,05 | 4.258.500 | 20,28 | 19,59 | 19,77 | 00:00:00 | | 2005-10-13 | 20,36 | 2.543.000 | 20,47 | 19,85 | 19,96 | 00:00:00 | | 2005-10-14 | 20,74 | 2.888.300 | 20,75 | 20,37 | 20,50 | 00:00:00 | | 2005-10-17 | 20,94 | 3.219.200 | 21,24 | 20,53 | 20,66 | 00:00:00 | | 2005-10-18 | 21,30 | 4.541.300 | 21,57 | 20,75 | 20,89 | 00:00:00 | | 2005-10-19 | 21,70 | 3.570.400 | 21,76 | 20,78 | 20,92 | 00:00:00 | | 2005-10-20 | 21,34 | 4.622.900 | 22,00 | 20,92 | 21,73 | 00:00:00 | | 2005-10-21 | 21,50 | 2.293.300 | 21,75 | 21,23 | 21,40 | 00:00:00 | | 2005-10-24 | 21,87 | 3.383.500 | 21,92 | 21,34 | 21,56 | 00:00:00 | | 2005-10-25 | 22,00 | 3.297.700 | 22,29 | 21,75 | 21,88 | 00:00:00 | | 2005-10-26 | 22,08 | 2.850.500 | 22,20 | 21,88 | 22,02 | 00:00:00 | | 2005-10-27 | 21,49 | 1.731.600 | 21,94 | 21,40 | 21,85 | 00:00:00 | | 2005-10-28 | 22,15 | 3.039.500 | 22,15 | 21,64 | 21,67 | 00:00:00 | | 2005-10-31 | 23,22 | 6.491.600 | 23,53 | 22,09 | 22,18 | 00:00:00 | | 2005-11-01 | 23,88 | 5.130.700 | 24,17 | 23,03 | 23,05 | 00:00:00 | | 2005-11-02 | 24,01 | 3.927.500 | 24,09 | 23,62 | 23,92 | 00:00:00 | | 2005-11-03 | 24,65 | 3.763.000 | 24,70 | 24,00 | 24,06 | 00:00:00 | | 2005-11-04 | 24,67 | 2.881.300 | 24,90 | 24,10 | 24,20 | 00:00:00 | | 2005-11-07 | 24,76 | 1.577.200 | 25,00 | 24,54 | 24,95 | 00:00:00 | | 2005-11-08 | 23,83 | 3.598.900 | 24,68 | 23,77 | 24,65 | 00:00:00 | | 2005-11-09 | 24,02 | 3.704.500 | 24,44 | 23,44 | 23,71 | 00:00:00 | | 2005-11-10 | 24,21 | 1.656.900 | 24,30 | 23,85 | 23,86 | 00:00:00 | | 2005-11-11 | 24,49 | 1.368.300 | 24,61 | 24,23 | 24,35 | 00:00:00 | | 2005-11-14 | 24,36 | 1.408.000 | 24,65 | 24,27 | 24,46 | 00:00:00 | | 2005-11-15 | 22,99 | 6.152.200 | 23,20 | 22,95 | 23,18 | 00:00:00 | | 2005-11-16 | 22,53 | 2.842.900 | 22,87 | 22,41 | 22,79 | 00:00:00 | | 2005-11-17 | 23,04 | 4.047.100 | 23,12 | 22,12 | 22,25 | 00:00:00 | | 2005-11-18 | 22,94 | 1.727.300 | 23,25 | 22,78 | 23,08 | 00:00:00 | | 2005-11-21 | 23,54 | 1.764.500 | 23,54 | 22,55 | 22,85 | 00:00:00 | | 2005-11-22 | 23,50 | 2.043.100 | 23,77 | 23,30 | 23,30 | 00:00:00 | | 2005-11-23 | 23,78 | 1.394.300 | 24,04 | 23,40 | 23,50 | 00:00:00 | | 2005-11-25 | 23,73 | 407.500 | 23,80 | 23,51 | 23,75 | 00:00:00 | | 2005-11-28 | 23,15 | 1.008.100 | 23,79 | 23,10 | 23,79 | 00:00:00 | | 2005-11-29 | 22,95 | 2.207.500 | 23,41 | 22,85 | 23,15 | 00:00:00 | | 2005-11-30 | 23,57 | 1.550.200 | 23,57 | 22,81 | 22,90 | 00:00:00 | | 2005-12-01 | 24,31 | 3.090.900 | 24,54 | 23,74 | 23,75 | 00:00:00 | | 2005-12-02 | 25,16 | 4.236.600 | 25,66 | 24,30 | 24,39 | 00:00:00 | | 2005-12-05 | 24,95 | 2.416.200 | 25,16 | 24,84 | 25,11 | 00:00:00 | | 2005-12-06 | 25,71 | 3.464.900 | 25,73 | 25,20 | 25,27 | 00:00:00 | | 2005-12-07 | 25,42 | 2.414.500 | 25,96 | 25,29 | 25,96 | 00:00:00 | | 2005-12-08 | 25,30 | 1.859.300 | 25,42 | 24,85 | 25,40 | 00:00:00 | | 2005-12-09 | 24,69 | 2.471.900 | 25,59 | 24,68 | 25,22 | 00:00:00 | | 2005-12-12 | 24,33 | 2.882.000 | 25,01 | 24,23 | 25,00 | 00:00:00 | | 2005-12-13 | 24,34 | 2.035.800 | 24,56 | 24,04 | 24,21 | 00:00:00 | | 2005-12-14 | 25,77 | 7.076.400 | 25,98 | 24,85 | 24,85 | 00:00:00 | | 2005-12-15 | 26,08 | 3.272.600 | 26,20 | 25,43 | 25,87 | 00:00:00 | | 2005-12-16 | 26,30 | 9.177.700 | 26,32 | 25,80 | 26,19 | 00:00:00 | | 2005-12-19 | 26,03 | 4.253.100 | 26,25 | 25,75 | 26,11 | 00:00:00 | | 2005-12-20 | 25,73 | 3.707.000 | 26,50 | 25,66 | 26,34 | 00:00:00 | | 2005-12-21 | 26,56 | 7.891.400 | 26,60 | 25,50 | 25,73 | 00:00:00 | | 2005-12-22 | 27,80 | 12.948.100 | 28,10 | 26,77 | 27,38 | 00:00:00 | | 2005-12-23 | 27,98 | 4.118.900 | 28,29 | 27,68 | 28,28 | 00:00:00 | | 2005-12-27 | 28,19 | 4.079.200 | 28,28 | 27,84 | 28,00 | 00:00:00 | | 2005-12-28 | 28,22 | 3.824.400 | 28,65 | 28,01 | 28,18 | 00:00:00 | | 2005-12-29 | 27,89 | 2.069.600 | 28,48 | 27,78 | 28,26 | 00:00:00 | | 2005-12-30 | 27,26 | 2.572.600 | 27,85 | 27,22 | 27,64 | 00:00:00 | | 2006-01-03 | 28,05 | 4.985.400 | 28,15 | 27,12 | 27,15 | 00:00:00 | | 2006-01-04 | 28,80 | 4.661.500 | 28,83 | 27,80 | 27,98 | 00:00:00 | | 2006-01-05 | 29,05 | 5.825.100 | 29,79 | 28,80 | 28,80 | 00:00:00 | | 2006-01-06 | 30,08 | 4.327.000 | 30,08 | 29,15 | 29,41 | 00:00:00 | | 2006-01-09 | 29,62 | 4.514.500 | 30,26 | 29,36 | 30,26 | 00:00:00 | | 2006-01-10 | 30,47 | 4.797.000 | 30,97 | 29,40 | 29,40 | 00:00:00 | | 2006-01-11 | 30,82 | 3.150.800 | 31,05 | 30,08 | 30,45 | 00:00:00 | | 2006-01-12 | 29,89 | 3.242.700 | 30,80 | 29,77 | 30,66 | 00:00:00 | | 2006-01-13 | 28,84 | 14.390.800 | 29,44 | 28,43 | 29,33 | 00:00:00 | | 2006-01-17 | 29,27 | 5.289.100 | 29,28 | 28,14 | 28,25 | 00:00:00 | | 2006-01-18 | 28,90 | 3.306.000 | 29,06 | 28,27 | 28,27 | 00:00:00 | | 2006-01-19 | 29,24 | 2.027.400 | 29,34 | 28,85 | 29,14 | 00:00:00 | | 2006-01-20 | 28,59 | 5.107.300 | 30,11 | 28,52 | 29,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
