|
 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 | | 2005-10-24 | 52,74 | 32.900 | 52,81 | 51,75 | 51,75 | 00:00:00 | | 2005-10-25 | 52,08 | 15.000 | 53,25 | 52,04 | 53,00 | 00:00:00 | | 2005-10-26 | 52,05 | 12.600 | 52,86 | 51,67 | 52,25 | 00:00:00 | | 2005-10-27 | 51,50 | 18.600 | 51,92 | 51,18 | 51,92 | 00:00:00 | | 2005-10-28 | 52,11 | 17.100 | 52,11 | 50,89 | 51,21 | 00:00:00 | | 2005-10-31 | 53,22 | 24.000 | 53,41 | 52,55 | 52,55 | 00:00:00 | | 2005-11-01 | 53,17 | 5.300 | 53,33 | 52,98 | 53,13 | 00:00:00 | | 2005-11-02 | 53,71 | 20.100 | 53,71 | 52,36 | 52,95 | 00:00:00 | | 2005-11-03 | 54,60 | 19.500 | 54,72 | 53,50 | 53,66 | 00:00:00 | | 2005-11-04 | 56,13 | 28.800 | 56,22 | 54,44 | 54,45 | 00:00:00 | | 2005-11-07 | 57,24 | 69.600 | 57,71 | 56,50 | 56,50 | 00:00:00 | | 2005-11-08 | 55,98 | 28.500 | 57,25 | 55,59 | 57,06 | 00:00:00 | | 2005-11-09 | 55,70 | 32.200 | 56,25 | 55,29 | 55,80 | 00:00:00 | | 2005-11-10 | 55,81 | 16.700 | 56,24 | 55,49 | 55,65 | 00:00:00 | | 2005-11-11 | 56,47 | 23.000 | 56,90 | 56,21 | 56,90 | 00:00:00 | | 2005-11-14 | 56,70 | 24.000 | 57,07 | 56,15 | 56,26 | 00:00:00 | | 2005-11-15 | 57,85 | 57.000 | 57,88 | 56,51 | 56,51 | 00:00:00 | | 2005-11-16 | 56,68 | 29.800 | 57,14 | 56,14 | 56,91 | 00:00:00 | | 2005-11-17 | 56,89 | 26.500 | 57,34 | 56,77 | 57,23 | 00:00:00 | | 2005-11-18 | 56,57 | 27.100 | 57,46 | 56,29 | 57,31 | 00:00:00 | | 2005-11-21 | 57,02 | 18.600 | 57,30 | 56,47 | 56,73 | 00:00:00 | | 2005-11-22 | 57,57 | 49.400 | 57,77 | 57,25 | 57,42 | 00:00:00 | | 2005-11-23 | 57,55 | 17.300 | 57,86 | 57,27 | 57,86 | 00:00:00 | | 2005-11-24 | 58,14 | 44.900 | 58,26 | 57,42 | 57,42 | 00:00:00 | | 2005-11-25 | 58,60 | 29.700 | 58,68 | 58,10 | 58,33 | 00:00:00 | | 2005-11-28 | 57,83 | 47.400 | 59,02 | 57,83 | 58,85 | 00:00:00 | | 2005-11-29 | 58,55 | 29.500 | 58,90 | 57,61 | 57,70 | 00:00:00 | | 2005-11-30 | 58,79 | 25.800 | 58,81 | 58,18 | 58,42 | 00:00:00 | | 2005-12-01 | 59,56 | 32.100 | 59,80 | 58,58 | 58,58 | 00:00:00 | | 2005-12-02 | 59,85 | 35.900 | 60,08 | 59,61 | 59,92 | 00:00:00 | | 2005-12-05 | 59,24 | 71.600 | 59,70 | 58,90 | 59,68 | 00:00:00 | | 2005-12-06 | 59,51 | 66.400 | 59,56 | 58,91 | 59,00 | 00:00:00 | | 2005-12-07 | 58,81 | 29.500 | 59,36 | 58,47 | 59,18 | 00:00:00 | | 2005-12-08 | 58,99 | 23.900 | 59,20 | 58,24 | 58,51 | 00:00:00 | | 2005-12-09 | 58,71 | 15.200 | 58,95 | 58,48 | 58,63 | 00:00:00 | | 2005-12-12 | 59,04 | 27.000 | 59,39 | 58,63 | 59,10 | 00:00:00 | | 2005-12-13 | 59,92 | 42.600 | 60,10 | 59,17 | 59,20 | 00:00:00 | | 2005-12-14 | 60,20 | 34.200 | 60,30 | 59,81 | 60,13 | 00:00:00 | | 2005-12-15 | 60,40 | 40.200 | 60,59 | 59,95 | 59,95 | 00:00:00 | | 2005-12-16 | 61,10 | 57.800 | 61,32 | 60,58 | 60,58 | 00:00:00 | | 2005-12-19 | 61,18 | 44.300 | 61,21 | 60,50 | 60,60 | 00:00:00 | | 2005-12-20 | 61,40 | 40.200 | 61,70 | 60,73 | 60,86 | 00:00:00 | | 2005-12-21 | 62,46 | 37.700 | 62,64 | 61,30 | 61,30 | 00:00:00 | | 2005-12-22 | 62,83 | 32.100 | 62,85 | 62,27 | 62,27 | 00:00:00 | | 2005-12-23 | 62,91 | 32.700 | 63,00 | 62,50 | 62,75 | 00:00:00 | | 2005-12-26 | 62,91 | 0 | 62,91 | 62,91 | 62,91 | 00:00:00 | | 2005-12-27 | 63,05 | 29.400 | 63,40 | 62,75 | 62,76 | 00:00:00 | | 2005-12-28 | 62,95 | 27.600 | 63,35 | 62,75 | 63,00 | 00:00:00 | | 2005-12-29 | 62,55 | 32.100 | 63,00 | 62,34 | 62,90 | 00:00:00 | | 2005-12-30 | 62,38 | 14.000 | 62,50 | 61,95 | 62,50 | 00:00:00 | | 2006-01-02 | 62,70 | 20.900 | 62,84 | 62,05 | 62,24 | 00:00:00 | | 2006-01-03 | 62,67 | 16.200 | 63,51 | 62,42 | 62,74 | 00:00:00 | | 2006-01-04 | 63,17 | 20.200 | 63,27 | 62,58 | 63,06 | 00:00:00 | | 2006-01-05 | 62,43 | 21.800 | 63,00 | 62,22 | 63,00 | 00:00:00 | | 2006-01-06 | 62,18 | 17.600 | 62,58 | 61,88 | 62,58 | 00:00:00 | | 2006-01-09 | 62,10 | 23.500 | 62,54 | 61,98 | 61,98 | 00:00:00 | | 2006-01-10 | 61,98 | 21.000 | 62,31 | 61,60 | 62,15 | 00:00:00 | | 2006-01-11 | 62,73 | 24.900 | 62,87 | 62,42 | 62,42 | 00:00:00 | | 2006-01-12 | 63,13 | 19.800 | 63,54 | 62,58 | 62,58 | 00:00:00 | | 2006-01-13 | 63,10 | 15.800 | 63,24 | 62,70 | 62,77 | 00:00:00 | | 2006-01-16 | 65,11 | 39.700 | 65,25 | 63,49 | 63,59 | 00:00:00 | | 2006-01-17 | 64,94 | 31.100 | 65,05 | 64,42 | 64,49 | 00:00:00 | | 2006-01-18 | 65,36 | 42.800 | 65,81 | 64,16 | 64,40 | 00:00:00 | | 2006-01-19 | 66,41 | 42.400 | 66,43 | 65,42 | 65,74 | 00:00:00 | | 2006-01-20 | 65,00 | 27.900 | 66,42 | 64,94 | 66,31 | 00:00:00 | | 2006-01-23 | 64,72 | 26.600 | 65,18 | 64,46 | 64,68 | 00:00:00 | | 2006-01-24 | 64,40 | 12.800 | 65,04 | 64,20 | 64,71 | 00:00:00 | | 2006-01-25 | 64,40 | 29.300 | 64,50 | 63,21 | 64,35 | 00:00:00 | | 2006-01-26 | 65,39 | 21.600 | 65,39 | 64,00 | 64,60 | 00:00:00 | | 2006-01-27 | 66,48 | 28.400 | 66,79 | 65,52 | 65,90 | 00:00:00 | | 2006-01-30 | 66,84 | 26.200 | 67,25 | 65,89 | 66,18 | 00:00:00 | | 2006-01-31 | 67,81 | 26.500 | 68,22 | 67,23 | 67,35 | 00:00:00 | | 2006-02-01 | 68,58 | 37.100 | 69,40 | 67,37 | 67,38 | 00:00:00 | | 2006-02-02 | 68,29 | 30.800 | 69,65 | 68,22 | 69,07 | 00:00:00 | | 2006-02-03 | 68,23 | 15.600 | 69,30 | 67,65 | 68,30 | 00:00:00 | | 2006-02-06 | 67,94 | 19.500 | 68,82 | 67,50 | 68,62 | 00:00:00 | | 2006-02-07 | 67,42 | 25.600 | 68,37 | 66,90 | 68,37 | 00:00:00 | | 2006-02-08 | 68,10 | 33.300 | 68,22 | 66,42 | 67,05 | 00:00:00 | | 2006-02-09 | 68,68 | 31.700 | 68,97 | 68,31 | 68,31 | 00:00:00 | | 2006-02-10 | 67,83 | 20.300 | 68,70 | 67,71 | 68,59 | 00:00:00 | | 2006-02-13 | 67,72 | 21.800 | 67,76 | 67,07 | 67,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
