|
 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 2024-05-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-03-10 | 30,36 | 1.413.300 | 30,42 | 30,08 | 30,13 | 00:00:00 | | 2010-03-11 | 30,62 | 2.179.800 | 30,64 | 30,17 | 30,36 | 00:00:00 | | 2010-03-12 | 30,76 | 1.950.300 | 30,90 | 30,57 | 30,72 | 00:00:00 | | 2010-03-15 | 30,76 | 1.421.300 | 30,78 | 30,45 | 30,65 | 00:00:00 | | 2010-03-16 | 30,61 | 1.883.800 | 30,93 | 30,47 | 30,73 | 00:00:00 | | 2010-03-17 | 30,72 | 1.877.300 | 30,87 | 30,49 | 30,72 | 00:00:00 | | 2010-03-18 | 30,20 | 2.701.500 | 30,69 | 30,12 | 30,62 | 00:00:00 | | 2010-03-19 | 29,97 | 2.982.700 | 30,34 | 29,80 | 30,20 | 00:00:00 | | 2010-03-22 | 30,00 | 3.730.900 | 30,20 | 29,87 | 29,95 | 00:00:00 | | 2010-03-23 | 30,17 | 3.801.600 | 30,38 | 29,66 | 30,00 | 00:00:00 | | 2010-03-24 | 30,70 | 6.859.200 | 31,14 | 30,10 | 30,29 | 00:00:00 | | 2010-03-25 | 28,90 | 13.764.200 | 30,02 | 28,45 | 29,99 | 00:00:00 | | 2010-03-26 | 28,39 | 5.293.300 | 28,99 | 28,20 | 28,84 | 00:00:00 | | 2010-03-29 | 28,16 | 3.461.500 | 28,61 | 28,15 | 28,50 | 00:00:00 | | 2010-03-30 | 28,93 | 6.205.000 | 29,07 | 27,90 | 28,24 | 00:00:00 | | 2010-03-31 | 29,27 | 4.173.900 | 29,45 | 28,85 | 28,89 | 00:00:00 | | 2010-04-01 | 29,94 | 5.814.900 | 30,00 | 29,38 | 29,38 | 00:00:00 | | 2010-04-05 | 30,36 | 3.186.100 | 30,39 | 29,94 | 29,94 | 00:00:00 | | 2010-04-06 | 30,39 | 2.581.400 | 30,72 | 30,08 | 30,12 | 00:00:00 | | 2010-04-07 | 30,34 | 2.964.400 | 30,43 | 30,07 | 30,28 | 00:00:00 | | 2010-04-08 | 30,48 | 3.204.400 | 30,50 | 30,00 | 30,17 | 00:00:00 | | 2010-04-09 | 30,81 | 2.243.700 | 30,84 | 30,28 | 30,47 | 00:00:00 | | 2010-04-12 | 30,81 | 2.169.600 | 31,00 | 30,57 | 30,77 | 00:00:00 | | 2010-04-13 | 31,16 | 2.674.300 | 31,25 | 30,82 | 30,96 | 00:00:00 | | 2010-04-14 | 32,09 | 4.067.600 | 32,19 | 31,78 | 32,00 | 00:00:00 | | 2010-04-15 | 31,67 | 3.573.500 | 32,11 | 31,49 | 31,95 | 00:00:00 | | 2010-04-16 | 31,10 | 3.397.700 | 31,67 | 30,93 | 31,49 | 00:00:00 | | 2010-04-19 | 30,70 | 2.440.100 | 31,22 | 30,25 | 30,89 | 00:00:00 | | 2010-04-20 | 31,03 | 2.411.400 | 31,20 | 30,81 | 30,85 | 00:00:00 | | 2010-04-21 | 31,10 | 1.684.600 | 31,22 | 30,73 | 31,16 | 00:00:00 | | 2010-04-22 | 31,29 | 1.966.600 | 31,35 | 30,30 | 30,84 | 00:00:00 | | 2010-04-23 | 31,46 | 1.432.300 | 31,47 | 30,93 | 30,98 | 00:00:00 | | 2010-04-26 | 31,54 | 1.647.800 | 31,70 | 31,30 | 31,48 | 00:00:00 | | 2010-04-27 | 30,75 | 2.358.900 | 31,63 | 30,66 | 31,31 | 00:00:00 | | 2010-04-28 | 30,62 | 1.596.400 | 31,02 | 30,23 | 31,00 | 00:00:00 | | 2010-04-29 | 30,78 | 1.351.200 | 30,88 | 30,55 | 30,75 | 00:00:00 | | 2010-04-30 | 29,87 | 2.132.000 | 30,83 | 29,82 | 30,78 | 00:00:00 | | 2010-05-03 | 30,60 | 1.332.500 | 30,70 | 30,01 | 30,06 | 00:00:00 | | 2010-05-04 | 29,70 | 1.877.900 | 30,22 | 29,43 | 30,22 | 00:00:00 | | 2010-05-05 | 29,51 | 1.832.100 | 29,72 | 29,32 | 29,39 | 00:00:00 | | 2010-05-06 | 28,20 | 3.451.100 | 30,00 | 26,81 | 29,34 | 00:00:00 | | 2010-05-07 | 27,49 | 4.536.700 | 28,28 | 26,69 | 28,13 | 00:00:00 | | 2010-05-10 | 28,90 | 3.135.100 | 29,24 | 28,50 | 28,74 | 00:00:00 | | 2010-05-11 | 29,33 | 2.638.700 | 29,82 | 29,01 | 29,20 | 00:00:00 | | 2010-05-12 | 30,12 | 2.474.300 | 30,17 | 29,30 | 29,45 | 00:00:00 | | 2010-05-13 | 30,76 | 3.859.900 | 31,17 | 29,98 | 29,98 | 00:00:00 | | 2010-05-14 | 30,40 | 3.849.800 | 30,60 | 30,00 | 30,50 | 00:00:00 | | 2010-05-17 | 30,52 | 2.128.800 | 30,80 | 29,90 | 30,45 | 00:00:00 | | 2010-05-18 | 30,05 | 2.131.000 | 30,88 | 29,68 | 30,74 | 00:00:00 | | 2010-05-19 | 29,36 | 2.715.100 | 29,93 | 28,62 | 29,85 | 00:00:00 | | 2010-05-20 | 28,26 | 4.529.600 | 28,73 | 27,92 | 28,57 | 00:00:00 | | 2010-05-21 | 29,22 | 3.733.700 | 29,46 | 27,58 | 27,71 | 00:00:00 | | 2010-05-24 | 29,22 | 2.076.100 | 29,67 | 28,90 | 29,18 | 00:00:00 | | 2010-05-25 | 28,92 | 2.423.000 | 28,93 | 28,02 | 28,47 | 00:00:00 | | 2010-05-26 | 28,92 | 2.823.500 | 29,94 | 28,73 | 29,08 | 00:00:00 | | 2010-05-27 | 29,93 | 1.726.100 | 29,93 | 29,24 | 29,52 | 00:00:00 | | 2010-05-28 | 29,31 | 2.731.600 | 30,34 | 29,26 | 30,09 | 00:00:00 | | 2010-06-01 | 28,43 | 3.508.800 | 29,53 | 28,43 | 28,84 | 00:00:00 | | 2010-06-02 | 28,84 | 5.019.000 | 28,97 | 28,30 | 28,48 | 00:00:00 | | 2010-06-03 | 30,07 | 2.837.500 | 30,18 | 28,82 | 29,01 | 00:00:00 | | 2010-06-04 | 28,62 | 2.663.100 | 29,71 | 28,50 | 29,57 | 00:00:00 | | 2010-06-07 | 27,96 | 2.557.100 | 28,97 | 27,94 | 28,80 | 00:00:00 | | 2010-06-08 | 28,70 | 3.679.500 | 28,75 | 27,82 | 28,11 | 00:00:00 | | 2010-06-09 | 29,02 | 2.960.800 | 29,65 | 28,65 | 28,82 | 00:00:00 | | 2010-06-10 | 30,07 | 3.068.300 | 30,09 | 29,28 | 29,60 | 00:00:00 | | 2010-06-11 | 31,35 | 4.083.700 | 31,37 | 29,56 | 29,56 | 00:00:00 | | 2010-06-14 | 31,25 | 3.145.300 | 31,76 | 31,17 | 31,45 | 00:00:00 | | 2010-06-15 | 32,00 | 3.102.400 | 32,08 | 31,43 | 31,43 | 00:00:00 | | 2010-06-16 | 32,23 | 3.568.400 | 32,34 | 31,69 | 31,90 | 00:00:00 | | 2010-06-17 | 32,13 | 2.547.100 | 32,45 | 31,76 | 32,25 | 00:00:00 | | 2010-06-18 | 31,92 | 2.253.400 | 32,32 | 31,72 | 32,17 | 00:00:00 | | 2010-06-21 | 31,58 | 2.066.900 | 32,48 | 31,40 | 32,25 | 00:00:00 | | 2010-06-22 | 30,86 | 3.792.300 | 31,88 | 30,81 | 31,71 | 00:00:00 | | 2010-06-23 | 31,36 | 4.978.700 | 32,52 | 30,99 | 31,86 | 00:00:00 | | 2010-06-24 | 30,78 | 2.922.800 | 31,39 | 30,63 | 31,19 | 00:00:00 | | 2010-06-25 | 31,07 | 3.056.600 | 31,31 | 30,49 | 30,86 | 00:00:00 | | 2010-06-28 | 30,99 | 2.182.800 | 31,34 | 30,75 | 31,10 | 00:00:00 | | 2010-06-29 | 29,39 | 2.894.300 | 30,55 | 29,16 | 30,24 | 00:00:00 | | 2010-06-30 | 28,94 | 2.486.700 | 29,73 | 28,82 | 29,35 | 00:00:00 | | 2010-07-01 | 29,20 | 3.702.600 | 29,39 | 28,20 | 28,90 | 00:00:00 | | 2010-07-02 | 28,91 | 2.009.500 | 29,20 | 28,69 | 29,10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
