|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 9,25 | 8.979.100 | 10,63 | 8,88 | 9,38 | 00:00:00 | | 2000-12-14 | 8,69 | 4.035.200 | 9,63 | 8,00 | 9,25 | 00:00:00 | | 2000-12-15 | 8,63 | 7.219.200 | 9,75 | 8,00 | 8,88 | 00:00:00 | | 2000-12-18 | 8,03 | 4.165.300 | 9,56 | 8,00 | 9,50 | 00:00:00 | | 2000-12-19 | 6,97 | 3.295.900 | 8,13 | 6,75 | 8,09 | 00:00:00 | | 2000-12-20 | 6,44 | 2.823.400 | 7,00 | 6,25 | 6,50 | 00:00:00 | | 2000-12-21 | 5,97 | 4.457.200 | 6,97 | 5,75 | 6,44 | 00:00:00 | | 2000-12-22 | 6,00 | 4.573.600 | 6,56 | 5,78 | 6,19 | 00:00:00 | | 2000-12-26 | 6,19 | 2.292.800 | 6,50 | 6,03 | 6,06 | 00:00:00 | | 2000-12-27 | 6,22 | 2.684.800 | 6,38 | 6,00 | 6,14 | 00:00:00 | | 2000-12-28 | 6,50 | 4.622.700 | 6,63 | 5,91 | 6,13 | 00:00:00 | | 2000-12-29 | 6,25 | 3.831.600 | 6,63 | 6,06 | 6,19 | 00:00:00 | | 2001-01-02 | 6,00 | 2.330.800 | 6,56 | 5,91 | 6,25 | 00:00:00 | | 2001-01-03 | 7,13 | 3.521.100 | 7,38 | 5,75 | 5,81 | 00:00:00 | | 2001-01-04 | 6,59 | 2.169.100 | 7,44 | 6,50 | 7,44 | 00:00:00 | | 2001-01-05 | 6,19 | 2.033.100 | 6,88 | 6,13 | 6,72 | 00:00:00 | | 2001-01-08 | 6,59 | 2.282.800 | 6,75 | 6,19 | 6,75 | 00:00:00 | | 2001-01-09 | 7,00 | 2.930.600 | 7,19 | 6,38 | 6,63 | 00:00:00 | | 2001-01-10 | 7,84 | 4.770.900 | 8,00 | 6,84 | 7,13 | 00:00:00 | | 2001-01-11 | 7,94 | 3.523.300 | 8,47 | 7,42 | 7,69 | 00:00:00 | | 2001-01-12 | 8,69 | 3.973.100 | 8,75 | 7,81 | 8,11 | 00:00:00 | | 2001-01-16 | 8,78 | 2.117.200 | 9,13 | 8,38 | 9,03 | 00:00:00 | | 2001-01-17 | 8,31 | 3.022.200 | 9,13 | 8,19 | 9,03 | 00:00:00 | | 2001-01-18 | 8,56 | 1.662.000 | 8,63 | 7,94 | 8,22 | 00:00:00 | | 2001-01-19 | 8,94 | 4.100.500 | 9,22 | 8,88 | 8,94 | 00:00:00 | | 2001-01-22 | 8,94 | 1.073.700 | 9,06 | 8,75 | 9,03 | 00:00:00 | | 2001-01-23 | 8,56 | 2.063.100 | 8,97 | 8,38 | 8,81 | 00:00:00 | | 2001-01-24 | 8,66 | 1.732.500 | 8,97 | 8,42 | 8,59 | 00:00:00 | | 2001-01-25 | 8,38 | 935.300 | 8,66 | 8,19 | 8,63 | 00:00:00 | | 2001-01-26 | 7,88 | 1.770.600 | 8,13 | 7,50 | 8,00 | 00:00:00 | | 2001-01-29 | 8,69 | 2.441.400 | 8,75 | 7,78 | 7,97 | 00:00:00 | | 2001-01-30 | 9,03 | 3.141.700 | 9,09 | 8,75 | 8,81 | 00:00:00 | | 2001-01-31 | 9,34 | 8.273.300 | 10,13 | 9,03 | 9,19 | 00:00:00 | | 2001-02-01 | 8,94 | 2.114.500 | 9,56 | 8,88 | 9,38 | 00:00:00 | | 2001-02-02 | 7,88 | 3.177.200 | 9,03 | 7,75 | 8,97 | 00:00:00 | | 2001-02-05 | 8,44 | 2.924.500 | 8,56 | 7,63 | 8,19 | 00:00:00 | | 2001-02-06 | 8,50 | 1.705.500 | 9,00 | 8,38 | 8,38 | 00:00:00 | | 2001-02-07 | 8,06 | 1.289.200 | 8,50 | 8,00 | 8,25 | 00:00:00 | | 2001-02-08 | 8,13 | 1.071.100 | 8,44 | 7,94 | 8,16 | 00:00:00 | | 2001-02-09 | 7,50 | 1.839.200 | 8,16 | 7,44 | 8,06 | 00:00:00 | | 2001-02-12 | 7,28 | 1.821.400 | 7,75 | 7,19 | 7,44 | 00:00:00 | | 2001-02-13 | 6,69 | 2.442.200 | 7,50 | 6,63 | 7,16 | 00:00:00 | | 2001-02-14 | 6,66 | 2.185.300 | 6,81 | 6,38 | 6,81 | 00:00:00 | | 2001-02-15 | 7,06 | 2.170.900 | 7,31 | 6,88 | 7,13 | 00:00:00 | | 2001-02-16 | 6,78 | 1.062.700 | 7,06 | 6,00 | 6,94 | 00:00:00 | | 2001-02-20 | 6,63 | 1.333.300 | 7,00 | 6,56 | 6,78 | 00:00:00 | | 2001-02-21 | 6,72 | 1.841.600 | 6,75 | 6,31 | 6,50 | 00:00:00 | | 2001-02-22 | 6,66 | 1.030.800 | 6,88 | 6,38 | 6,69 | 00:00:00 | | 2001-02-23 | 6,50 | 944.200 | 6,63 | 6,38 | 6,41 | 00:00:00 | | 2001-02-26 | 6,78 | 741.700 | 6,88 | 6,59 | 6,63 | 00:00:00 | | 2001-02-27 | 6,66 | 771.700 | 6,91 | 6,63 | 6,75 | 00:00:00 | | 2001-02-28 | 6,44 | 982.000 | 6,75 | 6,38 | 6,75 | 00:00:00 | | 2001-03-01 | 6,25 | 1.424.500 | 6,47 | 6,03 | 6,34 | 00:00:00 | | 2001-03-02 | 6,75 | 1.572.700 | 6,88 | 6,03 | 6,19 | 00:00:00 | | 2001-03-05 | 6,56 | 719.500 | 7,00 | 6,56 | 6,94 | 00:00:00 | | 2001-03-06 | 6,75 | 709.200 | 7,06 | 6,75 | 6,84 | 00:00:00 | | 2001-03-07 | 6,78 | 569.500 | 7,00 | 6,78 | 6,81 | 00:00:00 | | 2001-03-08 | 6,50 | 760.200 | 6,88 | 6,50 | 6,75 | 00:00:00 | | 2001-03-09 | 6,31 | 1.662.800 | 6,56 | 6,25 | 6,53 | 00:00:00 | | 2001-03-12 | 5,81 | 1.598.400 | 6,34 | 5,75 | 6,31 | 00:00:00 | | 2001-03-13 | 6,09 | 1.072.800 | 6,13 | 5,78 | 5,78 | 00:00:00 | | 2001-03-14 | 5,75 | 1.167.700 | 6,00 | 5,69 | 5,75 | 00:00:00 | | 2001-03-15 | 5,56 | 1.210.500 | 6,06 | 5,50 | 6,00 | 00:00:00 | | 2001-03-16 | 5,56 | 1.120.300 | 5,75 | 5,50 | 5,72 | 00:00:00 | | 2001-03-19 | 5,75 | 911.400 | 5,75 | 5,53 | 5,56 | 00:00:00 | | 2001-03-20 | 5,50 | 1.233.900 | 5,75 | 5,50 | 5,56 | 00:00:00 | | 2001-03-21 | 5,22 | 916.400 | 5,53 | 5,19 | 5,50 | 00:00:00 | | 2001-03-22 | 5,22 | 1.120.800 | 5,38 | 5,06 | 5,31 | 00:00:00 | | 2001-03-23 | 5,88 | 9.834.800 | 7,13 | 5,81 | 7,00 | 00:00:00 | | 2001-03-26 | 6,09 | 1.754.300 | 6,32 | 6,00 | 6,30 | 00:00:00 | | 2001-03-27 | 6,09 | 1.241.000 | 6,20 | 6,00 | 6,18 | 00:00:00 | | 2001-03-28 | 5,67 | 867.300 | 5,99 | 5,55 | 5,99 | 00:00:00 | | 2001-03-29 | 5,69 | 910.000 | 5,81 | 5,49 | 5,59 | 00:00:00 | | 2001-03-30 | 6,09 | 1.345.300 | 6,20 | 5,70 | 5,75 | 00:00:00 | | 2001-04-02 | 5,47 | 879.000 | 6,07 | 5,40 | 5,87 | 00:00:00 | | 2001-04-03 | 4,74 | 1.450.500 | 5,45 | 4,68 | 5,42 | 00:00:00 | | 2001-04-04 | 4,28 | 1.826.000 | 4,82 | 4,05 | 4,82 | 00:00:00 | | 2001-04-05 | 4,75 | 922.200 | 4,75 | 4,50 | 4,58 | 00:00:00 | | 2001-04-06 | 4,30 | 827.300 | 4,68 | 4,20 | 4,67 | 00:00:00 | | 2001-04-09 | 4,89 | 1.396.700 | 4,95 | 4,45 | 4,52 | 00:00:00 | | 2001-04-10 | 5,50 | 1.483.800 | 5,75 | 5,03 | 5,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
