|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-12 | 38,50 | 0 | 38,50 | 38,50 | 38,50 | 00:00:00 | | 2004-04-13 | 39,35 | 57.800 | 39,49 | 38,75 | 39,00 | 00:00:00 | | 2004-04-14 | 39,15 | 69.100 | 39,50 | 38,60 | 39,00 | 00:00:00 | | 2004-04-15 | 39,55 | 60.700 | 39,85 | 38,80 | 39,00 | 00:00:00 | | 2004-04-16 | 38,95 | 74.300 | 38,97 | 38,40 | 38,45 | 00:00:00 | | 2004-04-19 | 38,50 | 40.700 | 38,95 | 38,20 | 38,70 | 00:00:00 | | 2004-04-20 | 37,72 | 54.100 | 38,80 | 37,55 | 38,50 | 00:00:00 | | 2004-04-21 | 37,10 | 60.800 | 37,45 | 36,85 | 37,45 | 00:00:00 | | 2004-04-22 | 37,38 | 45.500 | 37,50 | 36,40 | 37,20 | 00:00:00 | | 2004-04-23 | 37,05 | 37.200 | 37,70 | 36,90 | 37,60 | 00:00:00 | | 2004-04-26 | 37,75 | 25.900 | 37,93 | 37,10 | 37,30 | 00:00:00 | | 2004-04-27 | 37,88 | 28.300 | 37,90 | 37,33 | 37,70 | 00:00:00 | | 2004-04-28 | 37,16 | 31.000 | 37,65 | 37,10 | 37,65 | 00:00:00 | | 2004-04-29 | 36,05 | 39.400 | 37,00 | 36,05 | 36,85 | 00:00:00 | | 2004-04-30 | 36,25 | 45.500 | 36,35 | 35,70 | 35,90 | 00:00:00 | | 2004-05-03 | 36,70 | 28.000 | 36,70 | 35,75 | 36,00 | 00:00:00 | | 2004-05-04 | 36,75 | 22.800 | 37,00 | 36,20 | 36,60 | 00:00:00 | | 2004-05-05 | 37,35 | 32.300 | 37,40 | 36,45 | 36,75 | 00:00:00 | | 2004-05-06 | 35,65 | 31.300 | 37,20 | 35,65 | 37,05 | 00:00:00 | | 2004-05-07 | 35,75 | 30.800 | 36,05 | 35,40 | 35,60 | 00:00:00 | | 2004-05-10 | 34,55 | 83.900 | 35,25 | 34,30 | 35,00 | 00:00:00 | | 2004-05-11 | 35,60 | 42.400 | 35,60 | 34,93 | 35,00 | 00:00:00 | | 2004-05-12 | 34,70 | 35.100 | 35,70 | 34,65 | 35,70 | 00:00:00 | | 2004-05-13 | 35,30 | 22.000 | 35,50 | 34,80 | 34,90 | 00:00:00 | | 2004-05-14 | 35,65 | 27.900 | 36,00 | 35,05 | 35,10 | 00:00:00 | | 2004-05-17 | 35,00 | 35.600 | 35,55 | 34,60 | 35,30 | 00:00:00 | | 2004-05-18 | 35,15 | 15.600 | 35,21 | 34,85 | 35,20 | 00:00:00 | | 2004-05-19 | 35,95 | 23.700 | 36,05 | 35,30 | 35,40 | 00:00:00 | | 2004-05-20 | 35,65 | 1.200 | 35,65 | 35,45 | 35,55 | 00:00:00 | | 2004-05-21 | 35,40 | 31.900 | 35,90 | 35,20 | 35,80 | 00:00:00 | | 2004-05-24 | 35,70 | 17.100 | 36,10 | 35,50 | 35,50 | 00:00:00 | | 2004-05-25 | 35,50 | 14.200 | 35,50 | 35,00 | 35,50 | 00:00:00 | | 2004-05-26 | 35,40 | 29.300 | 36,10 | 35,40 | 36,10 | 00:00:00 | | 2004-05-27 | 36,15 | 22.300 | 36,35 | 35,55 | 35,55 | 00:00:00 | | 2004-05-28 | 35,95 | 20.300 | 36,60 | 35,70 | 36,55 | 00:00:00 | | 2004-05-31 | 36,20 | 1.700 | 36,20 | 35,85 | 35,85 | 00:00:00 | | 2004-06-01 | 35,50 | 16.800 | 36,25 | 35,35 | 36,25 | 00:00:00 | | 2004-06-02 | 35,80 | 15.000 | 36,05 | 35,55 | 35,60 | 00:00:00 | | 2004-06-03 | 36,03 | 13.600 | 36,05 | 35,40 | 35,75 | 00:00:00 | | 2004-06-04 | 36,33 | 23.800 | 36,40 | 35,85 | 35,95 | 00:00:00 | | 2004-06-07 | 36,70 | 38.400 | 36,87 | 35,55 | 36,50 | 00:00:00 | | 2004-06-08 | 36,60 | 18.400 | 36,95 | 36,60 | 36,90 | 00:00:00 | | 2004-06-09 | 36,85 | 22.800 | 37,03 | 36,70 | 36,90 | 00:00:00 | | 2004-06-10 | 37,15 | 13.300 | 37,50 | 36,70 | 36,70 | 00:00:00 | | 2004-06-11 | 36,95 | 11.600 | 37,20 | 36,80 | 37,10 | 00:00:00 | | 2004-06-14 | 36,25 | 15.200 | 37,00 | 36,20 | 37,00 | 00:00:00 | | 2004-06-15 | 37,35 | 13.800 | 37,35 | 36,20 | 36,20 | 00:00:00 | | 2004-06-16 | 38,05 | 49.000 | 38,37 | 37,40 | 37,40 | 00:00:00 | | 2004-06-17 | 38,00 | 37.700 | 38,40 | 37,80 | 38,00 | 00:00:00 | | 2004-06-18 | 38,60 | 40.400 | 38,70 | 37,95 | 38,20 | 00:00:00 | | 2004-06-21 | 38,00 | 26.500 | 38,90 | 37,95 | 38,77 | 00:00:00 | | 2004-06-22 | 37,85 | 19.500 | 38,55 | 37,80 | 38,00 | 00:00:00 | | 2004-06-23 | 38,40 | 19.000 | 38,65 | 38,10 | 38,10 | 00:00:00 | | 2004-06-24 | 38,50 | 21.800 | 38,80 | 38,35 | 38,50 | 00:00:00 | | 2004-06-25 | 38,60 | 27.000 | 38,75 | 38,35 | 38,45 | 00:00:00 | | 2004-06-28 | 39,00 | 42.000 | 39,15 | 38,55 | 38,60 | 00:00:00 | | 2004-06-29 | 38,87 | 21.500 | 39,05 | 38,55 | 38,85 | 00:00:00 | | 2004-06-30 | 38,65 | 23.000 | 38,90 | 38,44 | 38,90 | 00:00:00 | | 2004-07-01 | 38,75 | 45.400 | 39,35 | 38,60 | 38,75 | 00:00:00 | | 2004-07-02 | 39,40 | 44.800 | 39,75 | 38,90 | 38,90 | 00:00:00 | | 2004-07-05 | 39,30 | 26.600 | 39,45 | 38,88 | 39,25 | 00:00:00 | | 2004-07-06 | 39,10 | 24.300 | 39,50 | 38,73 | 39,50 | 00:00:00 | | 2004-07-07 | 39,70 | 43.500 | 39,88 | 38,80 | 39,00 | 00:00:00 | | 2004-07-08 | 40,70 | 115.700 | 40,88 | 39,60 | 39,70 | 00:00:00 | | 2004-07-09 | 41,10 | 91.300 | 41,37 | 40,15 | 40,65 | 00:00:00 | | 2004-07-12 | 40,70 | 84.600 | 41,58 | 40,60 | 41,10 | 00:00:00 | | 2004-07-13 | 40,53 | 40.700 | 40,95 | 40,53 | 40,70 | 00:00:00 | | 2004-07-14 | 40,55 | 40.100 | 40,65 | 39,95 | 40,35 | 00:00:00 | | 2004-07-15 | 40,50 | 34.000 | 41,12 | 40,20 | 40,40 | 00:00:00 | | 2004-07-16 | 40,60 | 20.300 | 40,80 | 40,35 | 40,50 | 00:00:00 | | 2004-07-19 | 40,30 | 28.900 | 40,75 | 40,25 | 40,55 | 00:00:00 | | 2004-07-20 | 40,75 | 20.100 | 40,85 | 40,13 | 40,25 | 00:00:00 | | 2004-07-21 | 40,55 | 24.500 | 40,90 | 40,45 | 40,85 | 00:00:00 | | 2004-07-22 | 40,35 | 29.100 | 40,45 | 39,85 | 40,10 | 00:00:00 | | 2004-07-23 | 39,90 | 16.200 | 40,33 | 39,90 | 40,30 | 00:00:00 | | 2004-07-26 | 39,25 | 28.900 | 39,90 | 39,25 | 39,80 | 00:00:00 | | 2004-07-27 | 40,00 | 19.700 | 40,00 | 39,40 | 39,60 | 00:00:00 | | 2004-07-28 | 39,75 | 14.500 | 40,20 | 39,60 | 40,20 | 00:00:00 | | 2004-07-29 | 40,41 | 23.100 | 40,41 | 39,70 | 39,80 | 00:00:00 | | 2004-07-30 | 40,55 | 21.800 | 40,75 | 40,30 | 40,40 | 00:00:00 | | 2004-08-02 | 40,40 | 22.100 | 40,62 | 40,15 | 40,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
