Última Hora: "Brexit a votos hoje. Os cenários da provável reprovação do acordo - Jornal de Notícias" Tue, 15 Jan 2019 14:56:00 GMT    "Ataque do Al-Shabab em Nairobi provoca pelo menos 15 mortos - Euronews Português" Wed, 16 Jan 2019 05:37:13 GMT    "Face Oculta. Armando Vara será o único na cadeia por tráfico de influência - PÚBLICO" Tue, 15 Jan 2019 07:00:00 GMT    "Depois de Marcelo, Assunção Cristas: líder do CDS cozinha para Cristina (e para a família) - Observador" Wed, 16 Jan 2019 11:28:00 GMT    "Surfista volta a casa são e salvo após 10 dias de buscas na Caparica - Sol" Wed, 16 Jan 2019 09:05:14 GMT   "Jornais europeus destacam caos provocado pelo chumbo do acordo - DNoticias" Wed, 16 Jan 2019 10:21:00 GMT    "Encontrada a criança desaparecida num poço em Málaga - SIC Notícias" Wed, 16 Jan 2019 12:32:00 GMT    "Câmara do Porto não tem autonomia para mudar trajeto de linhas da STCP - Jornal de Notícias" Wed, 16 Jan 2019 10:15:00 GMT    "Síria: "Estado Islâmico" mata quatro militares dos EUA - RTP" Wed, 16 Jan 2019 16:38:00 GMT    "A história completa da ascensão, queda e prisão de Armando Vara - Observador" Wed, 16 Jan 2019 17:35:22 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,558 (+2,598%) RWE - [Ticker: RWE.F]Gráfico RWE   Noticias RWE   Descargar Históricos de Metastock RWE  y Otros  Análisis Técnico RWE   
Última Transacción22,032Hora de Cotización2017-11-01 - 23:32:00
Variación+0,558 (+2,598%)Rango 52 Semanas[0,000 - 0,000]
Máximo22,138Mínimo21,545
Volumen20.943Volumen Medio (3m)0
Demanda / Oferta21,978 x 382.800 - 22,027 x 382.500Yield
Cierre Anterior21,474PER0,00%
Apertura21,696EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-01-17
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-11-2747,5070.60049,5047,2049,5000:00:00
2000-11-2847,1055.80048,2046,8047,2000:00:00
2000-11-2949,00120.40049,7047,0047,0000:00:00
2000-11-3049,40183.50050,0048,5049,0000:00:00
2000-12-0151,00149.00051,5049,0049,1000:00:00
2000-12-0449,60127.40051,2548,2551,2000:00:00
2000-12-0548,8061.50050,3048,5049,4000:00:00
2000-12-0647,3092.10050,2046,9048,8000:00:00
2000-12-0747,2052.90048,0046,1046,2000:00:00
2000-12-0847,6036.70048,3046,8047,5000:00:00
2000-12-1145,6570.00048,5045,4048,0000:00:00
2000-12-1245,2076.30045,9044,3045,7000:00:00
2000-12-1345,2031.90046,4045,2045,3000:00:00
2000-12-1444,4055.80046,0043,6045,1000:00:00
2000-12-1543,7051.90044,1543,6044,0000:00:00
2000-12-1843,6079.60044,1043,0043,2500:00:00
2000-12-1945,4037.60045,5042,4043,5000:00:00
2000-12-2045,4045.40045,7044,5044,5000:00:00
2000-12-2144,7085.20045,7044,1044,1000:00:00
2000-12-2246,5037.70046,5044,5144,5100:00:00
2000-12-2546,50046,5046,5046,5000:00:00
2000-12-2646,50046,5046,5046,5000:00:00
2000-12-2747,8033.90047,8046,3046,8000:00:00
2000-12-2847,0033.40047,8046,5047,8000:00:00
2000-12-2947,2526.30047,5047,0047,2000:00:00
2001-01-0147,25047,2547,2547,2500:00:00
2001-01-0247,5052.20048,0547,3047,5000:00:00
2001-01-0347,0062.60047,9046,7047,3000:00:00
2001-01-0444,5064.60045,8043,7045,8000:00:00
2001-01-0543,3069.50045,3042,8044,5000:00:00
2001-01-0842,5042.80044,0042,5043,0000:00:00
2001-01-0943,2034.30043,9042,5042,7500:00:00
2001-01-1043,2040.10043,4542,5043,0000:00:00
2001-01-1144,6033.80044,7043,0043,0000:00:00
2001-01-1244,0036.70045,3044,0045,3000:00:00
2001-01-1543,5028.80044,6043,5044,6000:00:00
2001-01-1643,2056.00044,0042,8044,0000:00:00
2001-01-1743,0035.60044,2042,8043,8000:00:00
2001-01-1843,0054.60043,2042,6043,1000:00:00
2001-01-1943,3071.70043,7043,0043,0000:00:00
2001-01-2244,0042.20044,7043,3043,5000:00:00
2001-01-2343,6044.30044,3042,7044,3000:00:00
2001-01-2443,60043,6043,6043,6000:00:00
2001-01-2544,0065.70044,0043,1043,2000:00:00
2001-01-2644,00044,0044,0044,0000:00:00
2001-01-2943,5030.20043,7042,7043,6000:00:00
2001-01-3042,7063.50043,3041,9043,3000:00:00
2001-01-3143,0036.40043,3042,0042,6000:00:00
2001-02-0143,1044.00043,7043,1043,2500:00:00
2001-02-0242,5024.80043,3042,0043,3000:00:00
2001-02-0542,8036.60043,0042,5042,8000:00:00
2001-02-0641,6045.40042,7040,7042,6000:00:00
2001-02-0742,3053.60042,6041,2041,5000:00:00
2001-02-0842,2032.70042,6041,9042,3000:00:00
2001-02-0941,9035.40042,0041,3041,7500:00:00
2001-02-1241,9022.10042,2041,5041,7000:00:00
2001-02-1343,3035.30043,8041,7042,3000:00:00
2001-02-1443,5044.20044,5043,4043,4000:00:00
2001-02-1543,7032.70043,9043,5043,5000:00:00
2001-02-1644,4050.50044,7043,6043,6000:00:00
2001-02-1943,6053.90044,3043,6044,0000:00:00
2001-02-2042,9034.50044,1042,7043,8000:00:00
2001-02-2143,5040.90043,7042,5042,5000:00:00
2001-02-2242,7019.80043,3042,3043,3000:00:00
2001-02-2341,9036.90042,5041,6042,5000:00:00
2001-02-2641,5031.40042,0041,1042,0000:00:00
2001-02-2741,4030.60041,5040,7041,5000:00:00
2001-02-2841,5022.80042,2041,2041,4000:00:00
2001-03-0141,7026.30041,9041,0041,8000:00:00
2001-03-0241,5025.40041,5041,1041,2000:00:00
2001-03-0540,8034.00041,8040,8041,8000:00:00
2001-03-0640,7544.30041,5040,3041,5000:00:00
2001-03-0740,2036.40040,9040,1040,8000:00:00
2001-03-0839,7068.40040,7039,5040,7000:00:00
2001-03-0940,3024.00040,7540,0040,2000:00:00
2001-03-1239,9028.90040,4039,3040,4000:00:00
2001-03-1339,7033.40040,0039,4039,6000:00:00
2001-03-1439,70039,7039,7039,7000:00:00
2001-03-1538,7034.80039,0038,2538,2500:00:00
2001-03-1637,5027.30039,0037,4038,9000:00:00
2001-03-1938,0036.50038,4037,5037,6000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters