Última Hora: "É o último dia para pagar à Segurança Social (e, desta vez, há desconto) - ECO Economia Online" Tue, 31 Mar 2020 05:54:38 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Wed, 01 Apr 2020 08:32:00 GMT    "TAP já avançou para "lay off", reduções de horário e cortes na remuneração dos gestores - Observador" Tue, 31 Mar 2020 20:56:40 GMT    "?Impõe-se manter as medidas de contenção?, diz Marcelo - PÚBLICO" Tue, 31 Mar 2020 17:16:00 GMT    "Maduro acusa navio cruzeiro português de acto de ?terrorismo e pirataria? - PÚBLICO" Wed, 01 Apr 2020 07:03:00 GMT    "EUA: Mais de 700 mortos num dia. Trump pede a cidadãos que se "preparem" - Notícias ao Minuto" Tue, 31 Mar 2020 22:30:00 GMT    "Idosos e funcionários de lar da Maia começaram a ser testados - RTP" Tue, 31 Mar 2020 13:15:00 GMT   "Rezo para que os infetados de todo o Mundo recuperem - SIC Notícias" Tue, 31 Mar 2020 21:56:00 GMT    "Entrega do IRS começa hoje. AT apela para contribuintes não saírem de casa - Jornal Económico" Wed, 01 Apr 2020 07:10:34 GMT    "Governo garante que apoio aos 'recibos verdes' será pago em abril - Diário de Notícias - Lisboa" Wed, 01 Apr 2020 03:58:33 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.51 (+1.00%) Red Hat - [Ticker: RHT]Gráfico Red Hat  Noticias Red Hat  Descargar Históricos de Metastock Red Hat y Otros  Análisis Técnico Red Hat  
Última Transacción177,850Hora de Cotización2018-12-04 - 00:00:00
Variación--0.51 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo178,350Mínimo177,220
Volumen1.551.212Volumen Medio (3m)0
Demanda / Oferta121,300 x 300 - 121,330 x 100Yield
Cierre Anterior178,360PER0,00%
Apertura178,290EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2020-04-01
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-04-2725,871.683.00026,5025,3725,7500:00:00
2000-04-2825,063.172.00027,0024,8727,0000:00:00
2000-05-0127,876.323.90029,8726,7529,3100:00:00
2000-05-0227,373.153.40028,8727,0028,4400:00:00
2000-05-0326,001.852.70027,8125,1227,5000:00:00
2000-05-0425,191.772.00027,1224,9426,6900:00:00
2000-05-0524,751.232.80026,3724,6224,9400:00:00
2000-05-0824,061.287.50025,5023,6224,7800:00:00
2000-05-0921,562.771.90024,5020,0624,5000:00:00
2000-05-1020,002.690.90021,3719,9421,2500:00:00
2000-05-1121,312.168.90021,8120,5621,5600:00:00
2000-05-1221,812.262.20023,8721,4421,8700:00:00
2000-05-1521,56992.70022,4420,5022,4400:00:00
2000-05-1622,001.587.20022,7521,0022,0600:00:00
2000-05-1721,251.198.90021,4420,7521,1200:00:00
2000-05-1820,251.093.40021,2520,0021,1200:00:00
2000-05-1919,191.481.60020,0018,7520,0000:00:00
2000-05-2218,191.828.80019,2517,1219,0600:00:00
2000-05-2316,751.315.30018,1916,7518,0000:00:00
2000-05-2415,752.324.80017,0015,0016,8700:00:00
2000-05-2516,753.743.00018,5016,5016,6200:00:00
2000-05-2616,311.151.40017,3716,0017,3600:00:00
2000-05-3015,881.833.80017,1215,3816,8700:00:00
2000-05-3116,061.462.00016,8715,9416,2500:00:00
2000-06-0117,942.430.20018,1216,3716,6900:00:00
2000-06-0219,192.860.00020,3118,7519,8700:00:00
2000-06-0524,008.044.40024,8719,3119,5600:00:00
2000-06-0621,064.207.80024,4420,8124,1200:00:00
2000-06-0724,759.051.30025,8722,0022,5000:00:00
2000-06-0823,253.899.70024,7522,5624,6200:00:00
2000-06-0923,001.550.90024,0022,6223,8700:00:00
2000-06-1222,501.672.20023,5022,1223,1900:00:00
2000-06-1321,811.398.40022,1920,5022,1200:00:00
2000-06-1422,502.711.70024,6921,0021,7500:00:00
2000-06-1523,372.222.70024,7522,2523,7500:00:00
2000-06-1625,006.323.30025,6224,0025,5000:00:00
2000-06-1925,375.052.80026,2524,2525,1200:00:00
2000-06-2030,1926.707.20032,6326,0026,2500:00:00
2000-06-2131,8724.555.50033,7529,3329,7500:00:00
2000-06-2234,1920.014.10036,0033,0634,0000:00:00
2000-06-2331,378.315.50035,5030,5635,4400:00:00
2000-06-2629,816.017.50033,2528,5033,0600:00:00
2000-06-2727,627.108.10029,3127,5029,1900:00:00
2000-06-2827,945.245.90029,7526,9427,3700:00:00
2000-06-2927,313.206.30027,8126,2527,7500:00:00
2000-06-3027,064.364.40027,5025,2527,3700:00:00
2000-07-0325,941.199.70027,0025,5626,5000:00:00
2000-07-0524,062.518.80025,2524,0025,1200:00:00
2000-07-0625,064.135.90025,5022,5624,0600:00:00
2000-07-0724,621.780.30026,0024,3725,8700:00:00
2000-07-1023,693.053.60026,1223,5624,8700:00:00
2000-07-1122,192.850.60023,4422,0023,3100:00:00
2000-07-1223,062.062.50023,6922,6222,7500:00:00
2000-07-1324,563.266.40024,7523,5623,8700:00:00
2000-07-1425,003.148.40025,5024,5025,2500:00:00
2000-07-1728,626.702.80028,8724,4425,3700:00:00
2000-07-1826,943.212.50027,9226,1227,6200:00:00
2000-07-1925,371.544.80027,1225,2526,7500:00:00
2000-07-2025,501.221.40026,6925,3725,6200:00:00
2000-07-2125,311.041.90026,3725,0625,7500:00:00
2000-07-2423,751.684.10025,9423,5025,6200:00:00
2000-07-2520,874.192.00022,9420,1222,9400:00:00
2000-07-2620,062.998.80021,6919,8721,1200:00:00
2000-07-2718,941.814.50020,0618,5020,0000:00:00
2000-07-2818,191.500.60019,5618,0019,3700:00:00
2000-07-3118,751.123.40019,0018,1218,8100:00:00
2000-08-0119,251.387.80020,0019,0019,8700:00:00
2000-08-0219,44903.60019,7519,0019,3100:00:00
2000-08-0318,501.584.40019,0018,0018,5600:00:00
2000-08-0419,371.393.60019,7518,6918,7500:00:00
2000-08-0720,561.764.70021,2519,4419,5000:00:00
2000-08-0819,691.791.10020,5619,5020,5600:00:00
2000-08-0920,063.984.10022,0019,8721,0000:00:00
2000-08-1019,371.090.30020,6219,1920,4400:00:00
2000-08-1120,061.440.30020,1919,2519,6600:00:00
2000-08-1421,815.962.00023,3120,5021,0000:00:00
2000-08-1524,0010.328.40025,1923,0624,0000:00:00
2000-08-1624,947.467.70026,1224,7525,5600:00:00
2000-08-1722,944.254.80025,5022,5624,7500:00:00
2000-08-1823,441.870.30023,9423,1223,5600:00:00
2000-08-2122,812.223.30023,6922,4423,2200:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters