|
 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 | | 2006-02-13 | 67,72 | 21.800 | 67,76 | 67,07 | 67,56 | 00:00:00 | | 2006-02-14 | 67,78 | 17.800 | 68,30 | 67,16 | 67,75 | 00:00:00 | | 2006-02-15 | 68,38 | 23.900 | 68,92 | 67,50 | 67,50 | 00:00:00 | | 2006-02-16 | 69,55 | 23.600 | 69,61 | 68,41 | 68,80 | 00:00:00 | | 2006-02-17 | 70,01 | 43.700 | 70,32 | 69,44 | 69,52 | 00:00:00 | | 2006-02-20 | 70,38 | 32.700 | 70,60 | 69,70 | 70,15 | 00:00:00 | | 2006-02-21 | 71,62 | 71.700 | 73,74 | 70,73 | 70,93 | 00:00:00 | | 2006-02-22 | 74,53 | 52.300 | 74,80 | 71,86 | 72,20 | 00:00:00 | | 2006-02-23 | 72,81 | 57.100 | 74,17 | 71,92 | 73,45 | 00:00:00 | | 2006-02-24 | 73,22 | 20.100 | 73,28 | 72,40 | 72,79 | 00:00:00 | | 2006-02-27 | 74,17 | 34.100 | 74,57 | 73,90 | 74,21 | 00:00:00 | | 2006-02-28 | 72,06 | 32.000 | 74,42 | 71,76 | 74,09 | 00:00:00 | | 2006-03-01 | 72,12 | 47.000 | 72,31 | 70,64 | 72,31 | 00:00:00 | | 2006-03-02 | 70,85 | 24.000 | 72,21 | 70,60 | 71,81 | 00:00:00 | | 2006-03-03 | 70,50 | 41.000 | 71,62 | 70,20 | 71,00 | 00:00:00 | | 2006-03-06 | 70,45 | 38.600 | 71,10 | 69,51 | 71,10 | 00:00:00 | | 2006-03-07 | 70,05 | 26.200 | 70,39 | 69,35 | 69,88 | 00:00:00 | | 2006-03-08 | 69,90 | 15.300 | 70,59 | 69,66 | 70,30 | 00:00:00 | | 2006-03-09 | 69,25 | 51.200 | 70,96 | 68,95 | 70,71 | 00:00:00 | | 2006-03-10 | 70,39 | 50.600 | 70,44 | 67,98 | 68,97 | 00:00:00 | | 2006-03-13 | 70,40 | 19.200 | 71,01 | 69,95 | 70,59 | 00:00:00 | | 2006-03-14 | 70,28 | 15.700 | 70,28 | 69,52 | 70,14 | 00:00:00 | | 2006-03-15 | 70,53 | 17.100 | 70,66 | 69,86 | 70,01 | 00:00:00 | | 2006-03-16 | 71,46 | 19.100 | 71,66 | 70,39 | 70,70 | 00:00:00 | | 2006-03-17 | 71,51 | 29.000 | 72,24 | 71,25 | 71,75 | 00:00:00 | | 2006-03-20 | 71,95 | 25.100 | 72,33 | 71,28 | 71,28 | 00:00:00 | | 2006-03-21 | 72,04 | 19.100 | 72,04 | 70,56 | 71,90 | 00:00:00 | | 2006-03-22 | 71,35 | 14.600 | 71,59 | 70,72 | 71,03 | 00:00:00 | | 2006-03-23 | 71,10 | 23.300 | 71,64 | 70,29 | 71,64 | 00:00:00 | | 2006-03-24 | 70,97 | 21.600 | 71,55 | 70,53 | 71,21 | 00:00:00 | | 2006-03-27 | 70,97 | 0 | 70,97 | 70,97 | 70,97 | 00:00:00 | | 2006-03-28 | 69,10 | 23.100 | 69,77 | 68,73 | 69,63 | 00:00:00 | | 2006-03-29 | 69,55 | 19.600 | 69,55 | 68,85 | 68,94 | 00:00:00 | | 2006-03-30 | 70,25 | 16.400 | 70,40 | 69,36 | 69,90 | 00:00:00 | | 2006-03-31 | 71,90 | 28.500 | 72,27 | 69,95 | 69,95 | 00:00:00 | | 2006-04-03 | 72,08 | 24.400 | 72,72 | 71,59 | 72,12 | 00:00:00 | | 2006-04-04 | 71,79 | 18.200 | 71,87 | 71,18 | 71,76 | 00:00:00 | | 2006-04-05 | 71,55 | 21.300 | 72,08 | 71,32 | 71,66 | 00:00:00 | | 2006-04-06 | 70,75 | 29.200 | 71,84 | 70,66 | 71,60 | 00:00:00 | | 2006-04-07 | 69,51 | 30.600 | 71,10 | 69,28 | 70,83 | 00:00:00 | | 2006-04-10 | 70,90 | 29.000 | 71,05 | 69,20 | 69,20 | 00:00:00 | | 2006-04-11 | 70,50 | 27.600 | 72,48 | 70,25 | 71,70 | 00:00:00 | | 2006-04-12 | 71,29 | 22.900 | 71,63 | 69,97 | 70,40 | 00:00:00 | | 2006-04-13 | 71,96 | 25.200 | 72,72 | 71,18 | 71,30 | 00:00:00 | | 2006-04-14 | 71,92 | 0 | 71,92 | 71,92 | 71,92 | 00:00:00 | | 2006-04-17 | 71,92 | 0 | 71,92 | 71,92 | 71,92 | 00:00:00 | | 2006-04-18 | 70,93 | 23.600 | 71,09 | 70,00 | 70,21 | 00:00:00 | | 2006-04-19 | 71,83 | 49.700 | 72,74 | 71,43 | 71,70 | 00:00:00 | | 2006-04-20 | 72,75 | 52.000 | 73,22 | 71,82 | 72,00 | 00:00:00 | | 2006-04-21 | 74,03 | 73.700 | 74,15 | 73,35 | 73,70 | 00:00:00 | | 2006-04-24 | 73,05 | 27.400 | 73,94 | 72,95 | 73,39 | 00:00:00 | | 2006-04-25 | 72,50 | 24.200 | 73,61 | 72,19 | 73,25 | 00:00:00 | | 2006-04-26 | 70,51 | 24.400 | 72,21 | 70,45 | 72,19 | 00:00:00 | | 2006-04-27 | 68,85 | 54.400 | 69,70 | 67,78 | 69,70 | 00:00:00 | | 2006-04-28 | 68,71 | 26.200 | 69,53 | 68,22 | 68,70 | 00:00:00 | | 2006-05-01 | 68,71 | 0 | 68,71 | 68,71 | 68,71 | 00:00:00 | | 2006-05-02 | 69,31 | 18.800 | 69,36 | 68,30 | 68,30 | 00:00:00 | | 2006-05-03 | 68,63 | 11.800 | 69,90 | 68,63 | 69,35 | 00:00:00 | | 2006-05-04 | 69,75 | 16.400 | 69,81 | 68,66 | 68,94 | 00:00:00 | | 2006-05-05 | 68,70 | 19.600 | 69,79 | 67,96 | 69,41 | 00:00:00 | | 2006-05-08 | 68,95 | 16.700 | 69,24 | 68,37 | 69,00 | 00:00:00 | | 2006-05-09 | 68,37 | 17.200 | 68,83 | 67,91 | 68,80 | 00:00:00 | | 2006-05-10 | 68,40 | 13.400 | 69,00 | 67,80 | 67,90 | 00:00:00 | | 2006-05-11 | 66,85 | 58.500 | 68,50 | 66,60 | 68,32 | 00:00:00 | | 2006-05-12 | 64,70 | 103.500 | 66,48 | 64,30 | 66,29 | 00:00:00 | | 2006-05-15 | 65,52 | 62.100 | 66,34 | 63,41 | 64,16 | 00:00:00 | | 2006-05-16 | 65,76 | 28.600 | 66,26 | 65,10 | 65,88 | 00:00:00 | | 2006-05-17 | 63,80 | 33.500 | 66,50 | 63,65 | 66,00 | 00:00:00 | | 2006-05-18 | 64,10 | 53.200 | 64,73 | 63,40 | 63,75 | 00:00:00 | | 2006-05-19 | 63,65 | 39.900 | 64,51 | 62,86 | 64,04 | 00:00:00 | | 2006-05-22 | 62,90 | 60.000 | 64,25 | 62,29 | 63,00 | 00:00:00 | | 2006-05-23 | 64,50 | 36.700 | 64,59 | 63,18 | 63,88 | 00:00:00 | | 2006-05-24 | 63,50 | 26.300 | 64,26 | 63,15 | 63,63 | 00:00:00 | | 2006-05-25 | 66,30 | 6.300 | 66,30 | 63,62 | 63,62 | 00:00:00 | | 2006-05-26 | 67,23 | 25.600 | 67,23 | 66,16 | 66,60 | 00:00:00 | | 2006-05-29 | 66,35 | 14.500 | 66,78 | 66,09 | 66,78 | 00:00:00 | | 2006-05-30 | 65,10 | 20.300 | 66,24 | 64,83 | 66,24 | 00:00:00 | | 2006-05-31 | 66,42 | 20.300 | 66,58 | 64,40 | 64,40 | 00:00:00 | | 2006-06-01 | 65,75 | 11.700 | 65,75 | 64,87 | 65,75 | 00:00:00 | | 2006-06-02 | 64,60 | 15.500 | 66,58 | 64,48 | 66,49 | 00:00:00 | | 2006-06-05 | 64,50 | 5.200 | 64,53 | 63,36 | 64,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
