|
 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 | | 2004-08-02 | 40,40 | 22.100 | 40,62 | 40,15 | 40,40 | 00:00:00 | | 2004-08-03 | 40,75 | 21.300 | 40,84 | 40,35 | 40,50 | 00:00:00 | | 2004-08-04 | 40,65 | 20.300 | 40,76 | 40,55 | 40,55 | 00:00:00 | | 2004-08-05 | 41,20 | 51.600 | 41,40 | 40,75 | 40,76 | 00:00:00 | | 2004-08-06 | 40,70 | 20.600 | 40,92 | 40,20 | 40,80 | 00:00:00 | | 2004-08-09 | 40,60 | 31.900 | 40,90 | 40,37 | 40,70 | 00:00:00 | | 2004-08-10 | 39,65 | 45.400 | 39,81 | 39,10 | 39,60 | 00:00:00 | | 2004-08-11 | 39,30 | 43.700 | 39,90 | 39,05 | 39,90 | 00:00:00 | | 2004-08-12 | 39,00 | 37.800 | 39,65 | 38,80 | 39,50 | 00:00:00 | | 2004-08-13 | 39,40 | 25.700 | 39,50 | 38,80 | 38,80 | 00:00:00 | | 2004-08-16 | 39,40 | 18.200 | 39,50 | 39,00 | 39,40 | 00:00:00 | | 2004-08-17 | 39,00 | 14.000 | 39,40 | 39,00 | 39,40 | 00:00:00 | | 2004-08-18 | 38,88 | 25.100 | 39,00 | 38,45 | 39,00 | 00:00:00 | | 2004-08-19 | 38,80 | 16.800 | 39,30 | 38,77 | 38,90 | 00:00:00 | | 2004-08-20 | 39,00 | 13.100 | 39,00 | 38,65 | 38,90 | 00:00:00 | | 2004-08-23 | 39,40 | 11.800 | 39,50 | 39,20 | 39,20 | 00:00:00 | | 2004-08-24 | 39,20 | 8.600 | 39,45 | 39,15 | 39,45 | 00:00:00 | | 2004-08-25 | 39,95 | 16.400 | 39,95 | 39,32 | 39,70 | 00:00:00 | | 2004-08-26 | 40,20 | 17.300 | 40,22 | 40,00 | 40,00 | 00:00:00 | | 2004-08-27 | 40,40 | 15.000 | 40,45 | 39,92 | 40,20 | 00:00:00 | | 2004-08-30 | 40,65 | 23.600 | 40,65 | 40,38 | 40,45 | 00:00:00 | | 2004-08-31 | 40,20 | 32.800 | 40,65 | 40,10 | 40,60 | 00:00:00 | | 2004-09-01 | 40,40 | 15.100 | 40,55 | 40,15 | 40,55 | 00:00:00 | | 2004-09-02 | 40,32 | 14.100 | 40,47 | 40,10 | 40,30 | 00:00:00 | | 2004-09-03 | 40,85 | 23.600 | 40,92 | 40,40 | 40,40 | 00:00:00 | | 2004-09-06 | 40,20 | 22.100 | 40,95 | 39,95 | 40,85 | 00:00:00 | | 2004-09-07 | 39,86 | 21.100 | 40,25 | 39,57 | 40,25 | 00:00:00 | | 2004-09-08 | 39,10 | 22.900 | 39,77 | 39,05 | 39,70 | 00:00:00 | | 2004-09-09 | 39,20 | 21.000 | 39,23 | 38,80 | 39,05 | 00:00:00 | | 2004-09-10 | 39,05 | 21.400 | 39,40 | 38,90 | 39,00 | 00:00:00 | | 2004-09-13 | 39,35 | 16.600 | 39,35 | 39,02 | 39,35 | 00:00:00 | | 2004-09-14 | 39,29 | 17.300 | 39,35 | 39,03 | 39,35 | 00:00:00 | | 2004-09-15 | 39,15 | 13.100 | 39,34 | 39,04 | 39,20 | 00:00:00 | | 2004-09-16 | 39,35 | 17.100 | 39,60 | 39,20 | 39,20 | 00:00:00 | | 2004-09-17 | 39,37 | 11.100 | 39,43 | 38,95 | 39,35 | 00:00:00 | | 2004-09-20 | 39,08 | 13.500 | 39,30 | 38,95 | 39,30 | 00:00:00 | | 2004-09-21 | 38,88 | 19.100 | 39,00 | 38,63 | 39,00 | 00:00:00 | | 2004-09-22 | 38,40 | 20.200 | 39,08 | 38,22 | 38,80 | 00:00:00 | | 2004-09-23 | 38,15 | 37.900 | 38,43 | 37,90 | 38,30 | 00:00:00 | | 2004-09-24 | 38,20 | 12.400 | 38,30 | 37,90 | 38,10 | 00:00:00 | | 2004-09-27 | 37,80 | 19.000 | 38,20 | 37,75 | 38,20 | 00:00:00 | | 2004-09-28 | 38,20 | 17.600 | 38,30 | 37,50 | 37,70 | 00:00:00 | | 2004-09-29 | 38,80 | 16.200 | 38,90 | 38,20 | 38,30 | 00:00:00 | | 2004-09-30 | 38,38 | 15.600 | 38,90 | 38,38 | 38,90 | 00:00:00 | | 2004-10-01 | 39,40 | 17.900 | 39,48 | 38,35 | 38,35 | 00:00:00 | | 2004-10-04 | 39,65 | 30.800 | 40,28 | 39,55 | 39,80 | 00:00:00 | | 2004-10-05 | 39,85 | 31.600 | 40,15 | 39,65 | 39,65 | 00:00:00 | | 2004-10-06 | 40,05 | 22.700 | 40,25 | 39,70 | 39,75 | 00:00:00 | | 2004-10-07 | 40,00 | 25.200 | 40,25 | 39,87 | 40,10 | 00:00:00 | | 2004-10-08 | 40,15 | 22.500 | 40,65 | 40,00 | 40,00 | 00:00:00 | | 2004-10-11 | 39,93 | 25.300 | 40,30 | 39,90 | 40,10 | 00:00:00 | | 2004-10-12 | 39,90 | 18.900 | 40,15 | 39,70 | 40,05 | 00:00:00 | | 2004-10-13 | 40,10 | 14.400 | 40,45 | 40,10 | 40,10 | 00:00:00 | | 2004-10-14 | 39,82 | 11.300 | 40,18 | 39,82 | 39,85 | 00:00:00 | | 2004-10-15 | 40,20 | 12.000 | 40,20 | 39,78 | 39,90 | 00:00:00 | | 2004-10-18 | 40,25 | 11.900 | 40,30 | 39,90 | 40,00 | 00:00:00 | | 2004-10-19 | 40,55 | 23.400 | 40,90 | 40,50 | 40,50 | 00:00:00 | | 2004-10-20 | 40,30 | 15.500 | 40,30 | 39,95 | 40,20 | 00:00:00 | | 2004-10-21 | 40,25 | 21.100 | 40,45 | 40,20 | 40,30 | 00:00:00 | | 2004-10-22 | 40,25 | 12.400 | 40,60 | 40,15 | 40,30 | 00:00:00 | | 2004-10-25 | 39,55 | 12.500 | 39,70 | 39,15 | 39,65 | 00:00:00 | | 2004-10-26 | 39,70 | 13.100 | 39,75 | 39,25 | 39,70 | 00:00:00 | | 2004-10-27 | 40,25 | 21.300 | 40,25 | 39,65 | 39,70 | 00:00:00 | | 2004-10-28 | 40,80 | 41.400 | 41,00 | 40,40 | 40,50 | 00:00:00 | | 2004-10-29 | 41,50 | 62.700 | 41,60 | 40,90 | 40,90 | 00:00:00 | | 2004-11-01 | 42,65 | 52.000 | 43,05 | 41,45 | 41,45 | 00:00:00 | | 2004-11-02 | 43,05 | 87.300 | 43,10 | 42,50 | 42,75 | 00:00:00 | | 2004-11-03 | 43,25 | 45.700 | 43,60 | 42,78 | 43,40 | 00:00:00 | | 2004-11-04 | 43,52 | 64.200 | 43,55 | 43,08 | 43,25 | 00:00:00 | | 2004-11-05 | 42,77 | 44.800 | 43,90 | 42,52 | 43,65 | 00:00:00 | | 2004-11-08 | 43,32 | 34.200 | 43,38 | 42,20 | 42,70 | 00:00:00 | | 2004-11-09 | 41,78 | 41.200 | 42,30 | 41,72 | 42,30 | 00:00:00 | | 2004-11-10 | 40,94 | 63.100 | 41,80 | 40,85 | 41,70 | 00:00:00 | | 2004-11-11 | 41,22 | 39.500 | 41,50 | 40,70 | 40,70 | 00:00:00 | | 2004-11-12 | 40,88 | 30.700 | 41,35 | 40,75 | 41,15 | 00:00:00 | | 2004-11-15 | 40,60 | 29.400 | 40,95 | 40,52 | 40,90 | 00:00:00 | | 2004-11-16 | 40,15 | 39.200 | 40,82 | 40,05 | 40,55 | 00:00:00 | | 2004-11-17 | 41,00 | 29.500 | 41,10 | 40,35 | 40,35 | 00:00:00 | | 2004-11-18 | 40,65 | 14.400 | 40,90 | 40,48 | 40,80 | 00:00:00 | | 2004-11-19 | 40,05 | 20.600 | 40,68 | 39,90 | 40,60 | 00:00:00 | | 2004-11-22 | 40,00 | 20.000 | 40,00 | 39,60 | 39,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
