|
 RWE - [Ticker: RWE.F] |     | | Última Transacción | 22,032 | Hora de Cotización | 2017-11-01 - 23:32:00 | | Variación | +0,558 (+2,598%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 22,138 | Mínimo | 21,545 | | Volumen | 20.943 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 21,978 x 382.800 - 22,027 x 382.500 | Yield | | | Cierre Anterior | 21,474 | PER | 0,00% | | Apertura | 21,696 | 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 RWE.F desde 2000-01-01 hasta 2023-09-28 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-11-27 | 47,50 | 70.600 | 49,50 | 47,20 | 49,50 | 00:00:00 | | 2000-11-28 | 47,10 | 55.800 | 48,20 | 46,80 | 47,20 | 00:00:00 | | 2000-11-29 | 49,00 | 120.400 | 49,70 | 47,00 | 47,00 | 00:00:00 | | 2000-11-30 | 49,40 | 183.500 | 50,00 | 48,50 | 49,00 | 00:00:00 | | 2000-12-01 | 51,00 | 149.000 | 51,50 | 49,00 | 49,10 | 00:00:00 | | 2000-12-04 | 49,60 | 127.400 | 51,25 | 48,25 | 51,20 | 00:00:00 | | 2000-12-05 | 48,80 | 61.500 | 50,30 | 48,50 | 49,40 | 00:00:00 | | 2000-12-06 | 47,30 | 92.100 | 50,20 | 46,90 | 48,80 | 00:00:00 | | 2000-12-07 | 47,20 | 52.900 | 48,00 | 46,10 | 46,20 | 00:00:00 | | 2000-12-08 | 47,60 | 36.700 | 48,30 | 46,80 | 47,50 | 00:00:00 | | 2000-12-11 | 45,65 | 70.000 | 48,50 | 45,40 | 48,00 | 00:00:00 | | 2000-12-12 | 45,20 | 76.300 | 45,90 | 44,30 | 45,70 | 00:00:00 | | 2000-12-13 | 45,20 | 31.900 | 46,40 | 45,20 | 45,30 | 00:00:00 | | 2000-12-14 | 44,40 | 55.800 | 46,00 | 43,60 | 45,10 | 00:00:00 | | 2000-12-15 | 43,70 | 51.900 | 44,15 | 43,60 | 44,00 | 00:00:00 | | 2000-12-18 | 43,60 | 79.600 | 44,10 | 43,00 | 43,25 | 00:00:00 | | 2000-12-19 | 45,40 | 37.600 | 45,50 | 42,40 | 43,50 | 00:00:00 | | 2000-12-20 | 45,40 | 45.400 | 45,70 | 44,50 | 44,50 | 00:00:00 | | 2000-12-21 | 44,70 | 85.200 | 45,70 | 44,10 | 44,10 | 00:00:00 | | 2000-12-22 | 46,50 | 37.700 | 46,50 | 44,51 | 44,51 | 00:00:00 | | 2000-12-25 | 46,50 | 0 | 46,50 | 46,50 | 46,50 | 00:00:00 | | 2000-12-26 | 46,50 | 0 | 46,50 | 46,50 | 46,50 | 00:00:00 | | 2000-12-27 | 47,80 | 33.900 | 47,80 | 46,30 | 46,80 | 00:00:00 | | 2000-12-28 | 47,00 | 33.400 | 47,80 | 46,50 | 47,80 | 00:00:00 | | 2000-12-29 | 47,25 | 26.300 | 47,50 | 47,00 | 47,20 | 00:00:00 | | 2001-01-01 | 47,25 | 0 | 47,25 | 47,25 | 47,25 | 00:00:00 | | 2001-01-02 | 47,50 | 52.200 | 48,05 | 47,30 | 47,50 | 00:00:00 | | 2001-01-03 | 47,00 | 62.600 | 47,90 | 46,70 | 47,30 | 00:00:00 | | 2001-01-04 | 44,50 | 64.600 | 45,80 | 43,70 | 45,80 | 00:00:00 | | 2001-01-05 | 43,30 | 69.500 | 45,30 | 42,80 | 44,50 | 00:00:00 | | 2001-01-08 | 42,50 | 42.800 | 44,00 | 42,50 | 43,00 | 00:00:00 | | 2001-01-09 | 43,20 | 34.300 | 43,90 | 42,50 | 42,75 | 00:00:00 | | 2001-01-10 | 43,20 | 40.100 | 43,45 | 42,50 | 43,00 | 00:00:00 | | 2001-01-11 | 44,60 | 33.800 | 44,70 | 43,00 | 43,00 | 00:00:00 | | 2001-01-12 | 44,00 | 36.700 | 45,30 | 44,00 | 45,30 | 00:00:00 | | 2001-01-15 | 43,50 | 28.800 | 44,60 | 43,50 | 44,60 | 00:00:00 | | 2001-01-16 | 43,20 | 56.000 | 44,00 | 42,80 | 44,00 | 00:00:00 | | 2001-01-17 | 43,00 | 35.600 | 44,20 | 42,80 | 43,80 | 00:00:00 | | 2001-01-18 | 43,00 | 54.600 | 43,20 | 42,60 | 43,10 | 00:00:00 | | 2001-01-19 | 43,30 | 71.700 | 43,70 | 43,00 | 43,00 | 00:00:00 | | 2001-01-22 | 44,00 | 42.200 | 44,70 | 43,30 | 43,50 | 00:00:00 | | 2001-01-23 | 43,60 | 44.300 | 44,30 | 42,70 | 44,30 | 00:00:00 | | 2001-01-24 | 43,60 | 0 | 43,60 | 43,60 | 43,60 | 00:00:00 | | 2001-01-25 | 44,00 | 65.700 | 44,00 | 43,10 | 43,20 | 00:00:00 | | 2001-01-26 | 44,00 | 0 | 44,00 | 44,00 | 44,00 | 00:00:00 | | 2001-01-29 | 43,50 | 30.200 | 43,70 | 42,70 | 43,60 | 00:00:00 | | 2001-01-30 | 42,70 | 63.500 | 43,30 | 41,90 | 43,30 | 00:00:00 | | 2001-01-31 | 43,00 | 36.400 | 43,30 | 42,00 | 42,60 | 00:00:00 | | 2001-02-01 | 43,10 | 44.000 | 43,70 | 43,10 | 43,25 | 00:00:00 | | 2001-02-02 | 42,50 | 24.800 | 43,30 | 42,00 | 43,30 | 00:00:00 | | 2001-02-05 | 42,80 | 36.600 | 43,00 | 42,50 | 42,80 | 00:00:00 | | 2001-02-06 | 41,60 | 45.400 | 42,70 | 40,70 | 42,60 | 00:00:00 | | 2001-02-07 | 42,30 | 53.600 | 42,60 | 41,20 | 41,50 | 00:00:00 | | 2001-02-08 | 42,20 | 32.700 | 42,60 | 41,90 | 42,30 | 00:00:00 | | 2001-02-09 | 41,90 | 35.400 | 42,00 | 41,30 | 41,75 | 00:00:00 | | 2001-02-12 | 41,90 | 22.100 | 42,20 | 41,50 | 41,70 | 00:00:00 | | 2001-02-13 | 43,30 | 35.300 | 43,80 | 41,70 | 42,30 | 00:00:00 | | 2001-02-14 | 43,50 | 44.200 | 44,50 | 43,40 | 43,40 | 00:00:00 | | 2001-02-15 | 43,70 | 32.700 | 43,90 | 43,50 | 43,50 | 00:00:00 | | 2001-02-16 | 44,40 | 50.500 | 44,70 | 43,60 | 43,60 | 00:00:00 | | 2001-02-19 | 43,60 | 53.900 | 44,30 | 43,60 | 44,00 | 00:00:00 | | 2001-02-20 | 42,90 | 34.500 | 44,10 | 42,70 | 43,80 | 00:00:00 | | 2001-02-21 | 43,50 | 40.900 | 43,70 | 42,50 | 42,50 | 00:00:00 | | 2001-02-22 | 42,70 | 19.800 | 43,30 | 42,30 | 43,30 | 00:00:00 | | 2001-02-23 | 41,90 | 36.900 | 42,50 | 41,60 | 42,50 | 00:00:00 | | 2001-02-26 | 41,50 | 31.400 | 42,00 | 41,10 | 42,00 | 00:00:00 | | 2001-02-27 | 41,40 | 30.600 | 41,50 | 40,70 | 41,50 | 00:00:00 | | 2001-02-28 | 41,50 | 22.800 | 42,20 | 41,20 | 41,40 | 00:00:00 | | 2001-03-01 | 41,70 | 26.300 | 41,90 | 41,00 | 41,80 | 00:00:00 | | 2001-03-02 | 41,50 | 25.400 | 41,50 | 41,10 | 41,20 | 00:00:00 | | 2001-03-05 | 40,80 | 34.000 | 41,80 | 40,80 | 41,80 | 00:00:00 | | 2001-03-06 | 40,75 | 44.300 | 41,50 | 40,30 | 41,50 | 00:00:00 | | 2001-03-07 | 40,20 | 36.400 | 40,90 | 40,10 | 40,80 | 00:00:00 | | 2001-03-08 | 39,70 | 68.400 | 40,70 | 39,50 | 40,70 | 00:00:00 | | 2001-03-09 | 40,30 | 24.000 | 40,75 | 40,00 | 40,20 | 00:00:00 | | 2001-03-12 | 39,90 | 28.900 | 40,40 | 39,30 | 40,40 | 00:00:00 | | 2001-03-13 | 39,70 | 33.400 | 40,00 | 39,40 | 39,60 | 00:00:00 | | 2001-03-14 | 39,70 | 0 | 39,70 | 39,70 | 39,70 | 00:00:00 | | 2001-03-15 | 38,70 | 34.800 | 39,00 | 38,25 | 38,25 | 00:00:00 | | 2001-03-16 | 37,50 | 27.300 | 39,00 | 37,40 | 38,90 | 00:00:00 | | 2001-03-19 | 38,00 | 36.500 | 38,40 | 37,50 | 37,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
