|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-22 | 40,00 | 20.000 | 40,00 | 39,60 | 39,80 | 00:00:00 | | 2004-11-23 | 39,75 | 16.200 | 40,40 | 39,75 | 40,05 | 00:00:00 | | 2004-11-24 | 39,75 | 13.500 | 39,95 | 39,70 | 39,90 | 00:00:00 | | 2004-11-25 | 40,08 | 14.800 | 40,08 | 39,70 | 39,75 | 00:00:00 | | 2004-11-26 | 39,95 | 9.300 | 40,10 | 39,85 | 39,90 | 00:00:00 | | 2004-11-29 | 40,00 | 17.600 | 40,63 | 40,00 | 40,03 | 00:00:00 | | 2004-11-30 | 40,10 | 20.300 | 40,55 | 39,95 | 40,18 | 00:00:00 | | 2004-12-01 | 40,40 | 9.800 | 40,45 | 39,85 | 39,85 | 00:00:00 | | 2004-12-02 | 40,90 | 39.600 | 41,05 | 40,60 | 40,75 | 00:00:00 | | 2004-12-03 | 40,60 | 14.700 | 41,12 | 40,45 | 40,90 | 00:00:00 | | 2004-12-06 | 40,30 | 13.600 | 40,50 | 40,05 | 40,50 | 00:00:00 | | 2004-12-07 | 40,15 | 9.300 | 40,45 | 40,05 | 40,45 | 00:00:00 | | 2004-12-08 | 39,95 | 19.500 | 40,10 | 39,75 | 40,00 | 00:00:00 | | 2004-12-09 | 39,58 | 23.500 | 40,05 | 39,40 | 40,00 | 00:00:00 | | 2004-12-10 | 39,85 | 16.200 | 39,85 | 39,58 | 39,70 | 00:00:00 | | 2004-12-13 | 39,85 | 20.100 | 40,07 | 39,65 | 40,00 | 00:00:00 | | 2004-12-14 | 40,25 | 13.300 | 40,25 | 39,93 | 40,00 | 00:00:00 | | 2004-12-15 | 40,00 | 22.000 | 40,32 | 39,95 | 40,30 | 00:00:00 | | 2004-12-16 | 39,90 | 10.800 | 40,07 | 39,85 | 39,95 | 00:00:00 | | 2004-12-17 | 39,52 | 17.200 | 39,97 | 39,30 | 39,90 | 00:00:00 | | 2004-12-20 | 40,00 | 18.600 | 40,12 | 39,50 | 39,60 | 00:00:00 | | 2004-12-21 | 40,30 | 15.100 | 40,38 | 40,00 | 40,00 | 00:00:00 | | 2004-12-22 | 40,50 | 16.500 | 40,61 | 40,30 | 40,30 | 00:00:00 | | 2004-12-23 | 40,63 | 23.800 | 40,75 | 40,42 | 40,45 | 00:00:00 | | 2004-12-24 | 40,50 | 0 | 40,50 | 40,50 | 40,50 | 00:00:00 | | 2004-12-27 | 40,60 | 12.700 | 40,85 | 40,60 | 40,75 | 00:00:00 | | 2004-12-28 | 41,00 | 16.200 | 41,10 | 40,60 | 40,80 | 00:00:00 | | 2004-12-29 | 40,80 | 11.300 | 41,16 | 40,75 | 41,05 | 00:00:00 | | 2004-12-30 | 40,60 | 4.600 | 40,85 | 40,60 | 40,85 | 00:00:00 | | 2004-12-31 | 40,60 | 0 | 40,60 | 40,60 | 40,60 | 00:00:00 | | 2005-01-03 | 41,15 | 22.900 | 41,15 | 40,40 | 40,90 | 00:00:00 | | 2005-01-04 | 41,10 | 20.100 | 41,27 | 40,90 | 41,00 | 00:00:00 | | 2005-01-05 | 42,45 | 36.600 | 42,45 | 40,85 | 41,00 | 00:00:00 | | 2005-01-06 | 42,94 | 45.800 | 43,30 | 42,40 | 42,40 | 00:00:00 | | 2005-01-07 | 43,40 | 45.200 | 43,50 | 42,90 | 43,00 | 00:00:00 | | 2005-01-10 | 43,25 | 49.400 | 43,70 | 43,00 | 43,40 | 00:00:00 | | 2005-01-11 | 43,00 | 39.300 | 43,66 | 42,86 | 43,50 | 00:00:00 | | 2005-01-12 | 42,65 | 24.800 | 43,10 | 42,38 | 43,10 | 00:00:00 | | 2005-01-13 | 43,10 | 29.000 | 43,10 | 42,50 | 42,78 | 00:00:00 | | 2005-01-14 | 43,82 | 30.300 | 43,93 | 42,90 | 42,95 | 00:00:00 | | 2005-01-17 | 43,60 | 40.300 | 43,85 | 43,17 | 43,77 | 00:00:00 | | 2005-01-18 | 43,52 | 32.000 | 43,60 | 43,05 | 43,60 | 00:00:00 | | 2005-01-19 | 43,75 | 22.100 | 43,90 | 43,50 | 43,60 | 00:00:00 | | 2005-01-20 | 43,30 | 25.300 | 43,45 | 43,08 | 43,40 | 00:00:00 | | 2005-01-21 | 43,45 | 18.200 | 43,50 | 43,07 | 43,10 | 00:00:00 | | 2005-01-24 | 43,40 | 22.300 | 43,40 | 42,84 | 43,30 | 00:00:00 | | 2005-01-25 | 43,60 | 30.800 | 43,68 | 43,35 | 43,35 | 00:00:00 | | 2005-01-26 | 43,60 | 0 | 43,60 | 43,60 | 43,60 | 00:00:00 | | 2005-01-27 | 42,95 | 15.800 | 43,20 | 42,55 | 43,10 | 00:00:00 | | 2005-01-28 | 42,80 | 12.600 | 43,27 | 42,80 | 43,00 | 00:00:00 | | 2005-01-31 | 44,10 | 43.100 | 44,25 | 43,10 | 43,10 | 00:00:00 | | 2005-02-01 | 45,10 | 73.200 | 45,32 | 44,20 | 44,20 | 00:00:00 | | 2005-02-02 | 45,95 | 98.300 | 46,05 | 45,00 | 45,00 | 00:00:00 | | 2005-02-03 | 45,80 | 36.700 | 45,95 | 45,60 | 45,80 | 00:00:00 | | 2005-02-04 | 47,48 | 44.600 | 47,48 | 45,90 | 45,90 | 00:00:00 | | 2005-02-07 | 47,37 | 41.700 | 47,80 | 47,10 | 47,65 | 00:00:00 | | 2005-02-08 | 47,15 | 38.500 | 47,40 | 46,72 | 47,25 | 00:00:00 | | 2005-02-09 | 46,85 | 28.500 | 47,30 | 46,70 | 47,15 | 00:00:00 | | 2005-02-10 | 46,80 | 22.700 | 47,35 | 46,75 | 47,25 | 00:00:00 | | 2005-02-11 | 47,70 | 41.700 | 47,90 | 47,35 | 47,35 | 00:00:00 | | 2005-02-14 | 47,20 | 49.100 | 47,98 | 46,60 | 47,90 | 00:00:00 | | 2005-02-15 | 47,75 | 35.700 | 47,80 | 46,92 | 47,10 | 00:00:00 | | 2005-02-16 | 47,20 | 32.100 | 47,85 | 47,08 | 47,65 | 00:00:00 | | 2005-02-17 | 47,47 | 20.000 | 47,70 | 47,20 | 47,20 | 00:00:00 | | 2005-02-18 | 47,33 | 39.200 | 48,23 | 47,30 | 47,35 | 00:00:00 | | 2005-02-21 | 46,05 | 77.400 | 47,60 | 45,60 | 47,60 | 00:00:00 | | 2005-02-22 | 46,10 | 61.100 | 46,70 | 45,23 | 46,05 | 00:00:00 | | 2005-02-23 | 46,60 | 26.600 | 46,75 | 45,85 | 45,85 | 00:00:00 | | 2005-02-24 | 45,05 | 54.400 | 46,50 | 44,47 | 46,50 | 00:00:00 | | 2005-02-25 | 45,43 | 29.400 | 45,67 | 45,15 | 45,30 | 00:00:00 | | 2005-02-28 | 45,70 | 27.500 | 46,21 | 45,40 | 45,40 | 00:00:00 | | 2005-03-01 | 45,82 | 28.700 | 46,07 | 45,45 | 45,90 | 00:00:00 | | 2005-03-02 | 44,97 | 41.100 | 45,75 | 44,36 | 45,75 | 00:00:00 | | 2005-03-03 | 44,12 | 55.600 | 44,50 | 44,05 | 44,45 | 00:00:00 | | 2005-03-04 | 44,85 | 54.900 | 44,95 | 43,80 | 44,15 | 00:00:00 | | 2005-03-07 | 45,15 | 20.000 | 45,28 | 44,85 | 44,88 | 00:00:00 | | 2005-03-08 | 44,32 | 22.600 | 45,15 | 44,26 | 45,15 | 00:00:00 | | 2005-03-09 | 43,40 | 44.100 | 44,58 | 43,30 | 44,28 | 00:00:00 | | 2005-03-10 | 42,80 | 58.900 | 43,20 | 42,52 | 43,20 | 00:00:00 | | 2005-03-11 | 43,35 | 24.500 | 43,46 | 42,75 | 43,00 | 00:00:00 | | 2005-03-14 | 43,81 | 24.100 | 43,96 | 43,35 | 43,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
