|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 29,15 | 1.786.100 | 29,36 | 28,74 | 28,99 | 00:00:00 | | 2006-05-17 | 28,14 | 2.479.600 | 29,30 | 28,01 | 29,18 | 00:00:00 | | 2006-05-18 | 27,06 | 4.183.500 | 28,42 | 26,99 | 28,28 | 00:00:00 | | 2006-05-19 | 27,94 | 4.235.700 | 28,26 | 26,84 | 27,05 | 00:00:00 | | 2006-05-22 | 26,61 | 3.007.400 | 27,77 | 26,26 | 27,77 | 00:00:00 | | 2006-05-23 | 26,64 | 2.753.300 | 27,36 | 26,62 | 26,67 | 00:00:00 | | 2006-05-24 | 26,24 | 3.478.200 | 26,73 | 25,24 | 26,52 | 00:00:00 | | 2006-05-25 | 26,64 | 3.263.200 | 26,84 | 25,60 | 26,01 | 00:00:00 | | 2006-05-26 | 26,47 | 1.439.400 | 26,80 | 25,97 | 26,80 | 00:00:00 | | 2006-05-30 | 26,56 | 2.647.200 | 27,11 | 26,06 | 26,32 | 00:00:00 | | 2006-05-31 | 26,22 | 3.829.700 | 27,00 | 26,11 | 26,60 | 00:00:00 | | 2006-06-01 | 28,87 | 6.784.100 | 28,87 | 26,22 | 26,22 | 00:00:00 | | 2006-06-02 | 28,39 | 2.974.200 | 29,18 | 28,18 | 29,02 | 00:00:00 | | 2006-06-05 | 27,66 | 2.746.800 | 28,55 | 27,62 | 28,31 | 00:00:00 | | 2006-06-06 | 27,10 | 3.061.600 | 28,00 | 26,93 | 27,80 | 00:00:00 | | 2006-06-07 | 26,61 | 2.945.900 | 27,73 | 26,49 | 27,19 | 00:00:00 | | 2006-06-08 | 26,95 | 4.100.000 | 27,06 | 25,60 | 26,42 | 00:00:00 | | 2006-06-09 | 26,92 | 3.899.500 | 28,19 | 26,84 | 27,11 | 00:00:00 | | 2006-06-12 | 26,05 | 2.421.300 | 27,10 | 26,00 | 27,10 | 00:00:00 | | 2006-06-13 | 26,12 | 2.641.700 | 26,51 | 25,83 | 26,05 | 00:00:00 | | 2006-06-14 | 25,25 | 6.368.900 | 26,39 | 24,47 | 26,09 | 00:00:00 | | 2006-06-15 | 26,08 | 5.807.700 | 26,48 | 25,29 | 25,30 | 00:00:00 | | 2006-06-16 | 25,93 | 2.449.800 | 26,15 | 25,66 | 25,96 | 00:00:00 | | 2006-06-19 | 25,53 | 2.889.100 | 26,30 | 25,19 | 25,93 | 00:00:00 | | 2006-06-20 | 24,97 | 2.221.500 | 25,99 | 24,96 | 25,47 | 00:00:00 | | 2006-06-21 | 26,02 | 3.400.900 | 26,44 | 24,86 | 25,05 | 00:00:00 | | 2006-06-22 | 26,14 | 2.026.100 | 26,16 | 25,39 | 25,92 | 00:00:00 | | 2006-06-23 | 26,67 | 2.790.100 | 26,92 | 25,85 | 25,94 | 00:00:00 | | 2006-06-26 | 26,18 | 2.927.100 | 26,70 | 25,92 | 26,70 | 00:00:00 | | 2006-06-27 | 25,34 | 2.591.600 | 26,48 | 25,21 | 26,09 | 00:00:00 | | 2006-06-28 | 25,01 | 6.438.900 | 25,50 | 24,54 | 25,49 | 00:00:00 | | 2006-06-29 | 23,40 | 23.345.300 | 23,40 | 21,88 | 23,01 | 00:00:00 | | 2006-06-30 | 23,40 | 6.253.100 | 23,60 | 22,83 | 23,35 | 00:00:00 | | 2006-07-03 | 23,20 | 1.714.100 | 23,39 | 22,83 | 23,39 | 00:00:00 | | 2006-07-05 | 22,27 | 4.832.200 | 23,16 | 21,97 | 22,92 | 00:00:00 | | 2006-07-06 | 21,65 | 4.035.000 | 22,27 | 21,42 | 22,20 | 00:00:00 | | 2006-07-07 | 21,79 | 4.482.600 | 22,07 | 21,24 | 21,58 | 00:00:00 | | 2006-07-10 | 21,50 | 5.244.500 | 21,96 | 21,17 | 21,88 | 00:00:00 | | 2006-07-11 | 21,95 | 5.475.700 | 22,23 | 21,40 | 21,41 | 00:00:00 | | 2006-07-12 | 22,06 | 5.802.900 | 22,45 | 21,68 | 21,92 | 00:00:00 | | 2006-07-13 | 23,00 | 8.912.000 | 23,59 | 21,85 | 21,95 | 00:00:00 | | 2006-07-14 | 23,36 | 4.692.800 | 23,50 | 22,73 | 22,91 | 00:00:00 | | 2006-07-17 | 23,27 | 2.965.700 | 23,50 | 22,97 | 23,30 | 00:00:00 | | 2006-07-18 | 23,21 | 3.483.600 | 23,80 | 22,83 | 23,27 | 00:00:00 | | 2006-07-19 | 24,19 | 2.884.600 | 24,30 | 23,25 | 23,34 | 00:00:00 | | 2006-07-20 | 23,62 | 3.033.000 | 24,29 | 23,48 | 24,11 | 00:00:00 | | 2006-07-21 | 23,37 | 3.965.600 | 23,62 | 22,77 | 23,43 | 00:00:00 | | 2006-07-24 | 24,44 | 2.605.700 | 24,47 | 23,34 | 23,37 | 00:00:00 | | 2006-07-25 | 24,38 | 2.961.200 | 24,89 | 23,92 | 24,43 | 00:00:00 | | 2006-07-26 | 23,77 | 3.704.900 | 24,25 | 23,70 | 24,25 | 00:00:00 | | 2006-07-27 | 23,87 | 2.564.300 | 24,35 | 23,78 | 23,87 | 00:00:00 | | 2006-07-28 | 24,13 | 2.242.300 | 24,25 | 23,71 | 23,96 | 00:00:00 | | 2006-07-31 | 23,68 | 3.389.500 | 24,01 | 23,13 | 24,00 | 00:00:00 | | 2006-08-01 | 22,96 | 3.795.600 | 23,70 | 22,52 | 23,70 | 00:00:00 | | 2006-08-02 | 23,37 | 4.519.800 | 23,72 | 22,79 | 22,95 | 00:00:00 | | 2006-08-03 | 23,10 | 5.285.700 | 23,41 | 22,19 | 23,12 | 00:00:00 | | 2006-08-04 | 22,78 | 3.460.900 | 23,83 | 22,51 | 23,48 | 00:00:00 | | 2006-08-07 | 22,37 | 3.285.300 | 22,90 | 22,14 | 22,69 | 00:00:00 | | 2006-08-08 | 21,98 | 3.401.200 | 22,46 | 21,74 | 22,46 | 00:00:00 | | 2006-08-09 | 22,31 | 3.782.400 | 22,88 | 22,03 | 22,31 | 00:00:00 | | 2006-08-10 | 22,69 | 3.995.900 | 22,96 | 22,45 | 22,71 | 00:00:00 | | 2006-08-11 | 22,47 | 4.224.200 | 22,70 | 21,90 | 22,70 | 00:00:00 | | 2006-08-14 | 22,92 | 3.588.700 | 23,27 | 22,58 | 22,70 | 00:00:00 | | 2006-08-15 | 23,03 | 5.010.500 | 23,27 | 22,22 | 22,95 | 00:00:00 | | 2006-08-16 | 23,05 | 7.351.000 | 23,85 | 22,80 | 23,31 | 00:00:00 | | 2006-08-17 | 25,71 | 11.858.400 | 25,85 | 22,93 | 23,02 | 00:00:00 | | 2006-08-18 | 25,46 | 3.717.600 | 25,87 | 25,05 | 25,62 | 00:00:00 | | 2006-08-21 | 24,70 | 3.817.300 | 25,55 | 24,55 | 25,38 | 00:00:00 | | 2006-08-22 | 25,36 | 2.562.400 | 25,49 | 24,70 | 24,70 | 00:00:00 | | 2006-08-23 | 25,30 | 2.115.600 | 25,68 | 24,92 | 25,44 | 00:00:00 | | 2006-08-24 | 24,93 | 1.731.400 | 25,62 | 24,79 | 25,50 | 00:00:00 | | 2006-08-25 | 25,46 | 2.199.300 | 25,65 | 24,85 | 25,02 | 00:00:00 | | 2006-08-28 | 24,56 | 3.970.200 | 25,03 | 23,90 | 24,90 | 00:00:00 | | 2006-08-29 | 24,84 | 3.025.800 | 25,03 | 24,07 | 24,43 | 00:00:00 | | 2006-08-30 | 24,50 | 2.438.900 | 25,10 | 24,25 | 24,82 | 00:00:00 | | 2006-08-31 | 23,20 | 4.779.900 | 24,47 | 23,18 | 24,44 | 00:00:00 | | 2006-09-01 | 24,19 | 3.914.500 | 24,40 | 23,15 | 23,29 | 00:00:00 | | 2006-09-05 | 24,63 | 3.065.100 | 24,87 | 24,05 | 24,14 | 00:00:00 | | 2006-09-06 | 23,85 | 2.615.500 | 24,93 | 23,79 | 24,75 | 00:00:00 | | 2006-09-07 | 22,68 | 4.236.200 | 23,78 | 22,60 | 23,74 | 00:00:00 | | 2006-09-08 | 22,55 | 6.666.200 | 22,93 | 22,12 | 22,87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
