|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 22,81 | 2.223.300 | 23,69 | 22,44 | 23,22 | 00:00:00 | | 2000-08-22 | 22,81 | 1.224.100 | 23,06 | 22,50 | 22,87 | 00:00:00 | | 2000-08-23 | 22,81 | 1.324.700 | 23,00 | 22,12 | 22,19 | 00:00:00 | | 2000-08-24 | 24,75 | 4.590.500 | 25,75 | 24,56 | 25,62 | 00:00:00 | | 2000-08-25 | 24,19 | 1.662.200 | 25,00 | 23,62 | 24,81 | 00:00:00 | | 2000-08-28 | 24,25 | 1.321.600 | 24,56 | 24,19 | 24,44 | 00:00:00 | | 2000-08-29 | 24,12 | 1.020.800 | 24,56 | 23,75 | 24,31 | 00:00:00 | | 2000-08-30 | 25,44 | 4.218.600 | 25,56 | 24,62 | 24,94 | 00:00:00 | | 2000-08-31 | 25,12 | 4.195.000 | 27,12 | 25,00 | 25,87 | 00:00:00 | | 2000-09-01 | 26,69 | 4.221.400 | 27,00 | 25,06 | 26,02 | 00:00:00 | | 2000-09-05 | 27,19 | 4.072.300 | 28,00 | 25,69 | 26,75 | 00:00:00 | | 2000-09-06 | 25,69 | 2.471.100 | 27,62 | 25,12 | 27,34 | 00:00:00 | | 2000-09-07 | 24,44 | 2.119.200 | 25,75 | 24,00 | 25,69 | 00:00:00 | | 2000-09-08 | 24,12 | 2.298.600 | 25,44 | 24,00 | 25,19 | 00:00:00 | | 2000-09-11 | 22,94 | 1.879.400 | 24,25 | 22,87 | 24,09 | 00:00:00 | | 2000-09-12 | 23,31 | 1.898.900 | 24,37 | 23,00 | 23,41 | 00:00:00 | | 2000-09-13 | 24,12 | 1.446.400 | 24,25 | 22,81 | 23,06 | 00:00:00 | | 2000-09-14 | 25,25 | 3.702.700 | 25,94 | 24,37 | 24,56 | 00:00:00 | | 2000-09-15 | 21,19 | 5.556.300 | 23,75 | 21,00 | 23,37 | 00:00:00 | | 2000-09-18 | 19,12 | 3.256.600 | 21,00 | 19,00 | 20,81 | 00:00:00 | | 2000-09-19 | 21,00 | 4.391.600 | 21,25 | 19,62 | 19,69 | 00:00:00 | | 2000-09-20 | 20,12 | 2.030.800 | 21,19 | 19,75 | 21,12 | 00:00:00 | | 2000-09-21 | 19,37 | 1.024.500 | 20,12 | 19,37 | 20,03 | 00:00:00 | | 2000-09-22 | 19,50 | 1.842.200 | 19,69 | 18,31 | 18,53 | 00:00:00 | | 2000-09-25 | 19,69 | 1.821.100 | 20,50 | 19,12 | 20,16 | 00:00:00 | | 2000-09-26 | 18,50 | 1.891.100 | 20,19 | 18,25 | 19,75 | 00:00:00 | | 2000-09-27 | 17,81 | 1.863.900 | 19,25 | 17,75 | 18,87 | 00:00:00 | | 2000-09-28 | 18,00 | 2.064.700 | 18,62 | 17,25 | 17,62 | 00:00:00 | | 2000-09-29 | 17,06 | 2.747.200 | 18,25 | 16,56 | 18,12 | 00:00:00 | | 2000-10-02 | 16,62 | 1.281.100 | 17,62 | 16,31 | 17,22 | 00:00:00 | | 2000-10-03 | 15,69 | 1.762.300 | 17,37 | 15,44 | 16,94 | 00:00:00 | | 2000-10-04 | 15,31 | 2.542.700 | 15,94 | 15,00 | 15,91 | 00:00:00 | | 2000-10-05 | 15,69 | 1.521.900 | 16,19 | 15,25 | 15,25 | 00:00:00 | | 2000-10-06 | 14,63 | 2.018.000 | 16,50 | 14,00 | 15,97 | 00:00:00 | | 2000-10-09 | 14,31 | 1.583.000 | 14,88 | 13,38 | 14,72 | 00:00:00 | | 2000-10-10 | 14,00 | 1.263.700 | 15,06 | 13,94 | 14,28 | 00:00:00 | | 2000-10-11 | 12,69 | 1.980.800 | 13,63 | 12,25 | 13,13 | 00:00:00 | | 2000-10-12 | 11,31 | 2.193.400 | 13,13 | 11,25 | 13,06 | 00:00:00 | | 2000-10-13 | 14,56 | 3.670.600 | 14,94 | 10,63 | 10,75 | 00:00:00 | | 2000-10-16 | 15,00 | 2.199.200 | 16,00 | 14,69 | 14,81 | 00:00:00 | | 2000-10-17 | 13,50 | 1.490.000 | 15,38 | 12,88 | 15,19 | 00:00:00 | | 2000-10-18 | 13,63 | 1.674.100 | 14,06 | 12,00 | 12,31 | 00:00:00 | | 2000-10-19 | 14,31 | 903.000 | 14,75 | 13,81 | 14,38 | 00:00:00 | | 2000-10-20 | 14,06 | 978.400 | 14,63 | 13,69 | 14,31 | 00:00:00 | | 2000-10-23 | 13,63 | 718.700 | 14,25 | 13,06 | 14,00 | 00:00:00 | | 2000-10-24 | 13,00 | 1.042.300 | 14,13 | 12,88 | 13,63 | 00:00:00 | | 2000-10-25 | 12,13 | 983.300 | 12,75 | 12,06 | 12,63 | 00:00:00 | | 2000-10-26 | 12,56 | 973.600 | 13,13 | 12,00 | 12,22 | 00:00:00 | | 2000-10-27 | 12,50 | 1.410.000 | 13,38 | 12,00 | 13,00 | 00:00:00 | | 2000-10-30 | 11,88 | 1.231.900 | 12,81 | 11,69 | 12,47 | 00:00:00 | | 2000-10-31 | 12,50 | 1.939.700 | 12,75 | 11,75 | 12,34 | 00:00:00 | | 2000-11-01 | 15,31 | 6.650.500 | 15,50 | 12,25 | 12,31 | 00:00:00 | | 2000-11-02 | 17,87 | 7.341.600 | 18,00 | 15,50 | 16,25 | 00:00:00 | | 2000-11-03 | 17,00 | 3.331.400 | 18,50 | 16,44 | 18,50 | 00:00:00 | | 2000-11-06 | 15,69 | 4.719.800 | 16,44 | 14,50 | 14,94 | 00:00:00 | | 2000-11-07 | 14,00 | 4.321.400 | 15,06 | 13,88 | 15,00 | 00:00:00 | | 2000-11-08 | 14,88 | 2.230.500 | 15,25 | 14,06 | 14,19 | 00:00:00 | | 2000-11-09 | 12,50 | 3.634.500 | 14,75 | 12,13 | 14,69 | 00:00:00 | | 2000-11-10 | 11,50 | 3.110.600 | 12,44 | 11,44 | 12,22 | 00:00:00 | | 2000-11-13 | 11,13 | 2.573.900 | 11,63 | 10,75 | 11,56 | 00:00:00 | | 2000-11-14 | 12,19 | 1.823.300 | 12,50 | 11,75 | 12,34 | 00:00:00 | | 2000-11-15 | 11,63 | 2.069.200 | 12,50 | 11,38 | 12,47 | 00:00:00 | | 2000-11-16 | 10,81 | 1.820.500 | 11,75 | 10,56 | 11,44 | 00:00:00 | | 2000-11-17 | 9,84 | 4.458.400 | 11,25 | 9,63 | 11,25 | 00:00:00 | | 2000-11-20 | 8,03 | 4.705.600 | 9,75 | 7,94 | 9,75 | 00:00:00 | | 2000-11-21 | 7,81 | 3.740.900 | 9,13 | 7,56 | 8,69 | 00:00:00 | | 2000-11-22 | 6,78 | 2.774.700 | 7,61 | 6,56 | 7,56 | 00:00:00 | | 2000-11-24 | 7,94 | 2.107.700 | 8,13 | 7,63 | 7,75 | 00:00:00 | | 2000-11-27 | 8,22 | 2.579.100 | 9,25 | 7,88 | 9,06 | 00:00:00 | | 2000-11-28 | 7,03 | 2.390.900 | 8,00 | 7,00 | 8,00 | 00:00:00 | | 2000-11-29 | 6,53 | 2.734.500 | 7,25 | 6,53 | 7,16 | 00:00:00 | | 2000-11-30 | 6,25 | 2.853.600 | 6,44 | 5,97 | 6,31 | 00:00:00 | | 2000-12-01 | 6,56 | 3.220.900 | 7,31 | 6,38 | 6,69 | 00:00:00 | | 2000-12-04 | 6,34 | 2.221.900 | 6,94 | 6,03 | 6,84 | 00:00:00 | | 2000-12-05 | 6,22 | 3.655.200 | 6,88 | 6,00 | 6,78 | 00:00:00 | | 2000-12-06 | 5,34 | 4.023.100 | 6,31 | 5,13 | 6,31 | 00:00:00 | | 2000-12-07 | 5,13 | 2.371.900 | 5,34 | 5,00 | 5,31 | 00:00:00 | | 2000-12-08 | 5,94 | 2.864.700 | 6,22 | 5,50 | 5,88 | 00:00:00 | | 2000-12-11 | 7,19 | 4.458.600 | 7,38 | 6,06 | 6,19 | 00:00:00 | | 2000-12-12 | 8,42 | 5.913.100 | 9,00 | 7,25 | 7,75 | 00:00:00 | | 2000-12-13 | 9,25 | 8.979.100 | 10,63 | 8,88 | 9,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
