|
 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 | | 2006-01-20 | 28,59 | 5.107.300 | 30,11 | 28,52 | 29,67 | 00:00:00 | | 2006-01-23 | 27,92 | 3.834.100 | 28,74 | 27,72 | 28,74 | 00:00:00 | | 2006-01-24 | 27,20 | 5.448.700 | 28,01 | 26,70 | 27,91 | 00:00:00 | | 2006-01-25 | 27,31 | 6.486.200 | 27,57 | 26,51 | 27,22 | 00:00:00 | | 2006-01-26 | 28,32 | 4.544.300 | 28,56 | 27,46 | 27,64 | 00:00:00 | | 2006-01-27 | 28,26 | 2.743.400 | 29,03 | 28,25 | 28,61 | 00:00:00 | | 2006-01-30 | 28,66 | 3.751.000 | 29,04 | 27,85 | 28,14 | 00:00:00 | | 2006-01-31 | 28,87 | 3.747.500 | 29,06 | 27,92 | 28,52 | 00:00:00 | | 2006-02-01 | 29,22 | 3.496.000 | 29,71 | 28,37 | 28,46 | 00:00:00 | | 2006-02-02 | 28,08 | 3.914.700 | 29,48 | 28,00 | 29,22 | 00:00:00 | | 2006-02-03 | 28,32 | 3.044.400 | 28,64 | 27,49 | 28,03 | 00:00:00 | | 2006-02-06 | 28,20 | 2.714.700 | 28,68 | 28,13 | 28,54 | 00:00:00 | | 2006-02-07 | 27,04 | 5.193.400 | 28,13 | 26,52 | 28,10 | 00:00:00 | | 2006-02-08 | 27,36 | 2.688.200 | 27,50 | 26,65 | 27,13 | 00:00:00 | | 2006-02-09 | 26,89 | 3.981.100 | 27,70 | 26,74 | 27,43 | 00:00:00 | | 2006-02-10 | 26,50 | 2.973.600 | 26,94 | 26,06 | 26,90 | 00:00:00 | | 2006-02-13 | 26,55 | 2.762.700 | 26,73 | 26,06 | 26,15 | 00:00:00 | | 2006-02-14 | 26,30 | 3.206.100 | 27,09 | 26,25 | 26,57 | 00:00:00 | | 2006-02-15 | 25,99 | 2.729.700 | 26,28 | 25,80 | 26,23 | 00:00:00 | | 2006-02-16 | 25,55 | 4.726.100 | 25,97 | 25,25 | 25,88 | 00:00:00 | | 2006-02-17 | 25,09 | 3.716.200 | 25,50 | 24,92 | 25,42 | 00:00:00 | | 2006-02-21 | 25,05 | 2.389.000 | 25,24 | 24,85 | 25,00 | 00:00:00 | | 2006-02-22 | 25,32 | 3.242.300 | 25,35 | 24,78 | 25,00 | 00:00:00 | | 2006-02-23 | 26,50 | 4.528.000 | 26,82 | 25,25 | 25,25 | 00:00:00 | | 2006-02-24 | 26,43 | 1.777.000 | 26,75 | 26,20 | 26,50 | 00:00:00 | | 2006-02-27 | 26,45 | 2.284.700 | 26,91 | 26,15 | 26,41 | 00:00:00 | | 2006-02-28 | 26,87 | 2.252.400 | 26,95 | 26,20 | 26,33 | 00:00:00 | | 2006-03-01 | 28,14 | 4.768.400 | 28,36 | 26,92 | 26,95 | 00:00:00 | | 2006-03-02 | 28,25 | 3.523.200 | 28,99 | 27,89 | 28,38 | 00:00:00 | | 2006-03-03 | 29,01 | 3.339.700 | 29,28 | 28,00 | 28,00 | 00:00:00 | | 2006-03-06 | 28,48 | 1.971.100 | 29,07 | 28,20 | 29,00 | 00:00:00 | | 2006-03-07 | 27,57 | 1.729.300 | 28,34 | 27,20 | 28,31 | 00:00:00 | | 2006-03-08 | 27,97 | 2.189.300 | 28,21 | 27,35 | 27,36 | 00:00:00 | | 2006-03-09 | 27,20 | 2.018.200 | 28,49 | 27,19 | 28,08 | 00:00:00 | | 2006-03-10 | 27,33 | 2.344.200 | 27,56 | 26,48 | 26,88 | 00:00:00 | | 2006-03-13 | 27,46 | 1.079.000 | 27,78 | 27,26 | 27,26 | 00:00:00 | | 2006-03-14 | 27,34 | 2.086.600 | 27,46 | 26,95 | 27,43 | 00:00:00 | | 2006-03-15 | 27,70 | 2.375.100 | 27,82 | 27,25 | 27,44 | 00:00:00 | | 2006-03-16 | 28,49 | 3.643.800 | 28,97 | 27,71 | 27,85 | 00:00:00 | | 2006-03-17 | 29,31 | 3.465.100 | 29,31 | 28,53 | 29,00 | 00:00:00 | | 2006-03-20 | 29,50 | 3.207.400 | 29,77 | 29,36 | 29,65 | 00:00:00 | | 2006-03-21 | 28,53 | 2.920.000 | 29,60 | 28,33 | 29,55 | 00:00:00 | | 2006-03-22 | 29,11 | 3.413.600 | 29,26 | 28,30 | 28,41 | 00:00:00 | | 2006-03-23 | 29,32 | 2.157.700 | 29,65 | 28,58 | 29,10 | 00:00:00 | | 2006-03-24 | 28,59 | 2.981.900 | 29,45 | 28,50 | 29,42 | 00:00:00 | | 2006-03-27 | 28,80 | 2.234.700 | 29,05 | 28,50 | 28,50 | 00:00:00 | | 2006-03-28 | 28,81 | 5.686.100 | 29,48 | 28,71 | 28,88 | 00:00:00 | | 2006-03-29 | 28,19 | 11.272.100 | 28,27 | 27,53 | 27,95 | 00:00:00 | | 2006-03-30 | 27,76 | 3.869.000 | 28,18 | 27,60 | 28,05 | 00:00:00 | | 2006-03-31 | 27,98 | 2.728.600 | 28,10 | 27,55 | 27,68 | 00:00:00 | | 2006-04-03 | 27,91 | 2.801.900 | 28,10 | 27,80 | 27,98 | 00:00:00 | | 2006-04-04 | 27,40 | 3.229.400 | 28,10 | 27,21 | 28,00 | 00:00:00 | | 2006-04-05 | 28,15 | 3.351.300 | 28,20 | 27,31 | 27,39 | 00:00:00 | | 2006-04-06 | 27,96 | 1.912.500 | 28,15 | 27,77 | 28,03 | 00:00:00 | | 2006-04-07 | 27,43 | 2.627.400 | 28,02 | 27,25 | 27,95 | 00:00:00 | | 2006-04-10 | 29,85 | 11.333.300 | 30,35 | 27,29 | 27,33 | 00:00:00 | | 2006-04-11 | 29,74 | 7.136.600 | 30,98 | 29,35 | 29,78 | 00:00:00 | | 2006-04-12 | 29,68 | 1.685.800 | 29,75 | 29,28 | 29,70 | 00:00:00 | | 2006-04-13 | 30,55 | 3.384.200 | 31,03 | 29,35 | 29,55 | 00:00:00 | | 2006-04-17 | 28,51 | 7.398.100 | 29,10 | 28,16 | 28,82 | 00:00:00 | | 2006-04-18 | 28,81 | 5.706.000 | 28,87 | 27,92 | 28,32 | 00:00:00 | | 2006-04-19 | 29,73 | 3.934.800 | 29,85 | 28,60 | 28,60 | 00:00:00 | | 2006-04-20 | 30,16 | 3.265.500 | 30,30 | 29,63 | 29,76 | 00:00:00 | | 2006-04-21 | 29,26 | 2.497.900 | 30,30 | 29,12 | 30,09 | 00:00:00 | | 2006-04-24 | 29,67 | 2.537.800 | 29,99 | 28,85 | 29,21 | 00:00:00 | | 2006-04-25 | 30,37 | 4.388.100 | 31,00 | 29,80 | 29,97 | 00:00:00 | | 2006-04-26 | 30,25 | 2.174.400 | 30,46 | 29,88 | 30,32 | 00:00:00 | | 2006-04-27 | 29,85 | 2.141.400 | 30,39 | 29,76 | 30,20 | 00:00:00 | | 2006-04-28 | 29,39 | 1.583.500 | 30,14 | 29,23 | 29,78 | 00:00:00 | | 2006-05-01 | 29,92 | 1.847.400 | 30,28 | 29,48 | 29,55 | 00:00:00 | | 2006-05-02 | 29,77 | 2.486.300 | 30,05 | 29,42 | 30,01 | 00:00:00 | | 2006-05-03 | 30,82 | 2.891.400 | 30,86 | 28,82 | 28,82 | 00:00:00 | | 2006-05-04 | 30,97 | 4.443.100 | 31,45 | 30,13 | 30,76 | 00:00:00 | | 2006-05-05 | 31,35 | 3.919.200 | 32,09 | 31,18 | 31,29 | 00:00:00 | | 2006-05-08 | 32,27 | 3.194.600 | 32,48 | 31,25 | 31,40 | 00:00:00 | | 2006-05-09 | 31,97 | 2.944.700 | 32,20 | 31,75 | 32,06 | 00:00:00 | | 2006-05-10 | 31,53 | 2.198.000 | 32,01 | 31,38 | 31,97 | 00:00:00 | | 2006-05-11 | 30,03 | 3.086.700 | 31,80 | 29,70 | 31,73 | 00:00:00 | | 2006-05-12 | 29,52 | 2.248.200 | 29,95 | 29,37 | 29,85 | 00:00:00 | | 2006-05-15 | 29,15 | 1.898.300 | 29,81 | 28,88 | 29,30 | 00:00:00 | | 2006-05-16 | 29,15 | 1.786.100 | 29,36 | 28,74 | 28,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
