|
 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 | | 2002-04-01 | 5,80 | 617.300 | 5,82 | 5,58 | 5,67 | 00:00:00 | | 2002-04-02 | 5,54 | 1.152.100 | 5,78 | 5,50 | 5,73 | 00:00:00 | | 2002-04-03 | 5,10 | 1.497.700 | 5,56 | 5,08 | 5,54 | 00:00:00 | | 2002-04-04 | 5,15 | 1.440.900 | 5,20 | 4,92 | 5,01 | 00:00:00 | | 2002-04-05 | 5,01 | 743.200 | 5,18 | 5,01 | 5,16 | 00:00:00 | | 2002-04-08 | 5,24 | 694.600 | 5,29 | 4,69 | 5,01 | 00:00:00 | | 2002-04-09 | 5,22 | 618.800 | 5,40 | 5,10 | 5,30 | 00:00:00 | | 2002-04-10 | 5,18 | 314.600 | 5,32 | 5,00 | 5,28 | 00:00:00 | | 2002-04-11 | 5,15 | 732.900 | 5,16 | 4,96 | 5,09 | 00:00:00 | | 2002-04-12 | 5,10 | 403.400 | 5,25 | 5,00 | 5,24 | 00:00:00 | | 2002-04-15 | 5,12 | 345.700 | 5,14 | 5,01 | 5,06 | 00:00:00 | | 2002-04-16 | 5,28 | 577.600 | 5,45 | 5,09 | 5,10 | 00:00:00 | | 2002-04-17 | 5,43 | 386.600 | 5,46 | 5,25 | 5,45 | 00:00:00 | | 2002-04-18 | 5,34 | 380.200 | 5,45 | 5,27 | 5,44 | 00:00:00 | | 2002-04-19 | 5,18 | 207.200 | 5,39 | 5,16 | 5,33 | 00:00:00 | | 2002-04-22 | 4,90 | 714.100 | 5,16 | 4,75 | 5,11 | 00:00:00 | | 2002-04-23 | 4,60 | 672.900 | 4,85 | 4,50 | 4,70 | 00:00:00 | | 2002-04-24 | 4,99 | 422.600 | 5,00 | 4,60 | 4,61 | 00:00:00 | | 2002-04-25 | 4,71 | 543.900 | 5,00 | 4,50 | 4,94 | 00:00:00 | | 2002-04-26 | 4,62 | 1.066.900 | 4,75 | 4,50 | 4,64 | 00:00:00 | | 2002-04-29 | 4,60 | 778.700 | 4,82 | 4,51 | 4,61 | 00:00:00 | | 2002-04-30 | 4,59 | 685.300 | 4,64 | 4,40 | 4,48 | 00:00:00 | | 2002-05-01 | 4,72 | 659.000 | 4,78 | 4,40 | 4,60 | 00:00:00 | | 2002-05-02 | 5,00 | 784.700 | 5,09 | 4,58 | 4,67 | 00:00:00 | | 2002-05-03 | 5,16 | 813.600 | 5,16 | 4,80 | 5,00 | 00:00:00 | | 2002-05-06 | 4,70 | 462.500 | 5,29 | 4,65 | 5,19 | 00:00:00 | | 2002-05-07 | 4,55 | 540.900 | 4,75 | 4,38 | 4,69 | 00:00:00 | | 2002-05-08 | 5,08 | 518.300 | 5,08 | 4,60 | 4,60 | 00:00:00 | | 2002-05-09 | 4,91 | 286.900 | 5,01 | 4,83 | 5,00 | 00:00:00 | | 2002-05-10 | 5,03 | 1.803.300 | 5,10 | 4,80 | 4,87 | 00:00:00 | | 2002-05-13 | 5,35 | 1.571.600 | 5,45 | 4,90 | 4,90 | 00:00:00 | | 2002-05-14 | 5,31 | 1.737.600 | 5,60 | 5,29 | 5,51 | 00:00:00 | | 2002-05-15 | 5,13 | 384.000 | 5,32 | 5,10 | 5,28 | 00:00:00 | | 2002-05-16 | 5,07 | 491.600 | 5,20 | 5,01 | 5,13 | 00:00:00 | | 2002-05-17 | 5,12 | 522.000 | 5,22 | 5,07 | 5,21 | 00:00:00 | | 2002-05-20 | 4,93 | 345.300 | 5,13 | 4,80 | 5,12 | 00:00:00 | | 2002-05-21 | 5,02 | 431.500 | 5,05 | 4,81 | 5,00 | 00:00:00 | | 2002-05-22 | 4,95 | 1.035.200 | 5,09 | 4,60 | 4,85 | 00:00:00 | | 2002-05-23 | 4,62 | 767.000 | 4,96 | 4,52 | 4,90 | 00:00:00 | | 2002-05-24 | 4,59 | 596.900 | 4,64 | 4,50 | 4,55 | 00:00:00 | | 2002-05-28 | 4,51 | 379.200 | 4,60 | 4,40 | 4,58 | 00:00:00 | | 2002-05-29 | 4,37 | 386.300 | 4,48 | 4,12 | 4,40 | 00:00:00 | | 2002-05-30 | 4,72 | 732.700 | 4,87 | 4,30 | 4,34 | 00:00:00 | | 2002-05-31 | 4,81 | 465.600 | 4,82 | 4,66 | 4,77 | 00:00:00 | | 2002-06-03 | 4,62 | 825.900 | 4,93 | 4,52 | 4,74 | 00:00:00 | | 2002-06-04 | 4,86 | 622.100 | 4,93 | 4,55 | 4,56 | 00:00:00 | | 2002-06-05 | 5,00 | 880.200 | 5,13 | 4,68 | 5,02 | 00:00:00 | | 2002-06-06 | 4,81 | 372.600 | 5,00 | 4,65 | 4,95 | 00:00:00 | | 2002-06-07 | 5,03 | 748.900 | 5,14 | 4,52 | 4,61 | 00:00:00 | | 2002-06-10 | 5,26 | 1.377.600 | 5,50 | 4,94 | 4,99 | 00:00:00 | | 2002-06-11 | 5,23 | 828.300 | 5,50 | 5,19 | 5,42 | 00:00:00 | | 2002-06-12 | 5,20 | 608.800 | 5,30 | 5,02 | 5,27 | 00:00:00 | | 2002-06-13 | 5,29 | 371.200 | 5,29 | 5,05 | 5,11 | 00:00:00 | | 2002-06-14 | 5,44 | 879.200 | 5,60 | 4,99 | 5,26 | 00:00:00 | | 2002-06-17 | 5,49 | 1.572.400 | 5,75 | 5,35 | 5,35 | 00:00:00 | | 2002-06-18 | 5,50 | 724.400 | 5,70 | 5,40 | 5,44 | 00:00:00 | | 2002-06-19 | 5,30 | 846.700 | 5,60 | 5,27 | 5,28 | 00:00:00 | | 2002-06-20 | 5,35 | 675.300 | 5,63 | 5,16 | 5,29 | 00:00:00 | | 2002-06-21 | 5,20 | 834.900 | 5,58 | 5,12 | 5,36 | 00:00:00 | | 2002-06-24 | 5,30 | 1.486.800 | 5,53 | 5,05 | 5,15 | 00:00:00 | | 2002-06-25 | 5,50 | 1.406.800 | 5,77 | 5,25 | 5,30 | 00:00:00 | | 2002-06-26 | 5,49 | 1.438.400 | 5,49 | 5,02 | 5,04 | 00:00:00 | | 2002-06-27 | 5,69 | 1.348.100 | 5,80 | 5,43 | 5,52 | 00:00:00 | | 2002-06-28 | 5,87 | 5.612.100 | 6,04 | 5,50 | 5,55 | 00:00:00 | | 2002-07-01 | 5,63 | 995.500 | 5,83 | 5,55 | 5,69 | 00:00:00 | | 2002-07-02 | 5,16 | 1.103.300 | 5,53 | 5,10 | 5,53 | 00:00:00 | | 2002-07-03 | 5,29 | 556.900 | 5,30 | 5,07 | 5,16 | 00:00:00 | | 2002-07-05 | 5,39 | 345.600 | 5,40 | 5,13 | 5,17 | 00:00:00 | | 2002-07-08 | 5,28 | 477.400 | 5,61 | 5,27 | 5,41 | 00:00:00 | | 2002-07-09 | 5,44 | 667.600 | 5,45 | 5,15 | 5,27 | 00:00:00 | | 2002-07-10 | 5,50 | 507.400 | 5,55 | 5,25 | 5,47 | 00:00:00 | | 2002-07-11 | 5,49 | 1.301.200 | 5,50 | 5,10 | 5,30 | 00:00:00 | | 2002-07-12 | 5,70 | 717.800 | 5,80 | 5,35 | 5,49 | 00:00:00 | | 2002-07-15 | 5,60 | 1.030.800 | 5,80 | 5,50 | 5,54 | 00:00:00 | | 2002-07-16 | 5,69 | 1.143.000 | 5,74 | 5,54 | 5,55 | 00:00:00 | | 2002-07-17 | 5,73 | 550.400 | 5,83 | 5,43 | 5,78 | 00:00:00 | | 2002-07-18 | 5,38 | 359.200 | 5,70 | 5,35 | 5,49 | 00:00:00 | | 2002-07-19 | 5,65 | 548.600 | 5,69 | 5,29 | 5,30 | 00:00:00 | | 2002-07-22 | 5,57 | 886.900 | 5,76 | 5,34 | 5,76 | 00:00:00 | | 2002-07-23 | 5,47 | 879.800 | 5,55 | 5,35 | 5,47 | 00:00:00 | | 2002-07-24 | 5,55 | 800.600 | 5,55 | 5,20 | 5,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
