|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-06-05 | 64,50 | 5.200 | 64,53 | 63,36 | 64,53 | 00:00:00 | | 2006-06-06 | 64,20 | 31.100 | 65,35 | 63,70 | 63,70 | 00:00:00 | | 2006-06-07 | 65,15 | 27.700 | 65,69 | 64,45 | 64,45 | 00:00:00 | | 2006-06-08 | 63,30 | 48.800 | 64,47 | 63,05 | 63,53 | 00:00:00 | | 2006-06-09 | 63,85 | 14.800 | 64,64 | 63,49 | 64,40 | 00:00:00 | | 2006-06-12 | 63,50 | 27.700 | 64,45 | 63,26 | 63,65 | 00:00:00 | | 2006-06-13 | 62,80 | 47.100 | 63,52 | 62,55 | 62,65 | 00:00:00 | | 2006-06-14 | 62,57 | 55.800 | 63,15 | 61,34 | 62,90 | 00:00:00 | | 2006-06-15 | 62,57 | 0 | 62,57 | 62,57 | 62,57 | 00:00:00 | | 2006-06-16 | 62,57 | 0 | 62,57 | 62,57 | 62,57 | 00:00:00 | | 2006-06-19 | 61,55 | 18.800 | 62,34 | 61,13 | 62,19 | 00:00:00 | | 2006-06-20 | 62,71 | 19.200 | 62,71 | 60,62 | 61,06 | 00:00:00 | | 2006-06-21 | 62,70 | 7.300 | 62,80 | 61,44 | 62,80 | 00:00:00 | | 2006-06-22 | 62,53 | 14.000 | 63,57 | 62,10 | 63,47 | 00:00:00 | | 2006-06-23 | 62,60 | 8.700 | 63,03 | 61,48 | 62,55 | 00:00:00 | | 2006-06-26 | 62,20 | 11.600 | 62,76 | 61,85 | 62,76 | 00:00:00 | | 2006-06-27 | 61,55 | 12.500 | 62,83 | 61,42 | 62,55 | 00:00:00 | | 2006-06-28 | 62,15 | 11.200 | 62,37 | 61,16 | 61,45 | 00:00:00 | | 2006-06-29 | 63,55 | 15.100 | 63,99 | 62,16 | 62,46 | 00:00:00 | | 2006-06-30 | 65,10 | 16.900 | 65,38 | 63,70 | 64,50 | 00:00:00 | | 2006-07-03 | 65,17 | 13.100 | 66,09 | 64,58 | 65,10 | 00:00:00 | | 2006-07-04 | 64,91 | 6.300 | 65,20 | 64,65 | 65,20 | 00:00:00 | | 2006-07-05 | 64,45 | 10.800 | 64,89 | 64,20 | 64,66 | 00:00:00 | | 2006-07-06 | 65,18 | 7.400 | 65,37 | 64,60 | 64,60 | 00:00:00 | | 2006-07-07 | 65,23 | 5.000 | 65,34 | 64,44 | 65,01 | 00:00:00 | | 2006-07-10 | 65,61 | 8.000 | 66,03 | 64,65 | 65,12 | 00:00:00 | | 2006-07-11 | 64,45 | 9.700 | 65,44 | 64,00 | 65,14 | 00:00:00 | | 2006-07-12 | 65,05 | 4.900 | 65,41 | 64,66 | 64,66 | 00:00:00 | | 2006-07-13 | 64,55 | 12.500 | 64,72 | 64,17 | 64,72 | 00:00:00 | | 2006-07-14 | 63,45 | 10.600 | 64,25 | 63,28 | 63,80 | 00:00:00 | | 2006-07-17 | 63,75 | 13.200 | 63,90 | 62,74 | 63,90 | 00:00:00 | | 2006-07-18 | 63,66 | 7.900 | 64,30 | 63,38 | 63,65 | 00:00:00 | | 2006-07-19 | 65,05 | 8.800 | 65,27 | 63,58 | 64,05 | 00:00:00 | | 2006-07-20 | 65,20 | 11.900 | 65,65 | 64,99 | 65,35 | 00:00:00 | | 2006-07-21 | 65,09 | 7.500 | 65,75 | 65,00 | 65,02 | 00:00:00 | | 2006-07-24 | 66,62 | 11.100 | 66,82 | 64,58 | 65,04 | 00:00:00 | | 2006-07-25 | 65,80 | 11.700 | 66,80 | 65,55 | 66,80 | 00:00:00 | | 2006-07-26 | 66,48 | 7.800 | 66,48 | 65,63 | 66,02 | 00:00:00 | | 2006-07-27 | 67,49 | 13.300 | 67,61 | 66,39 | 66,90 | 00:00:00 | | 2006-07-28 | 68,75 | 10.800 | 68,95 | 66,77 | 66,94 | 00:00:00 | | 2006-07-31 | 68,70 | 15.700 | 69,01 | 67,84 | 68,44 | 00:00:00 | | 2006-08-01 | 68,00 | 15.900 | 69,30 | 67,79 | 68,60 | 00:00:00 | | 2006-08-02 | 69,36 | 9.000 | 69,38 | 68,43 | 68,60 | 00:00:00 | | 2006-08-03 | 69,07 | 13.600 | 69,61 | 68,51 | 69,53 | 00:00:00 | | 2006-08-04 | 69,80 | 30.900 | 70,39 | 69,07 | 69,50 | 00:00:00 | | 2006-08-07 | 69,66 | 15.600 | 70,09 | 68,97 | 69,25 | 00:00:00 | | 2006-08-08 | 69,30 | 17.100 | 70,28 | 68,37 | 70,09 | 00:00:00 | | 2006-08-09 | 69,85 | 10.500 | 70,06 | 68,86 | 69,65 | 00:00:00 | | 2006-08-10 | 68,95 | 21.700 | 69,05 | 67,42 | 68,20 | 00:00:00 | | 2006-08-11 | 69,25 | 12.900 | 69,53 | 68,85 | 69,20 | 00:00:00 | | 2006-08-14 | 70,75 | 23.400 | 70,83 | 69,56 | 69,90 | 00:00:00 | | 2006-08-15 | 72,90 | 59.300 | 73,35 | 70,79 | 70,79 | 00:00:00 | | 2006-08-16 | 73,02 | 44.800 | 73,35 | 71,88 | 73,20 | 00:00:00 | | 2006-08-17 | 71,90 | 37.000 | 73,29 | 71,20 | 73,27 | 00:00:00 | | 2006-08-18 | 71,95 | 13.200 | 72,39 | 71,49 | 72,20 | 00:00:00 | | 2006-08-21 | 72,05 | 14.800 | 72,34 | 71,71 | 71,86 | 00:00:00 | | 2006-08-22 | 71,91 | 24.700 | 72,65 | 70,95 | 72,49 | 00:00:00 | | 2006-08-23 | 71,29 | 15.400 | 72,16 | 70,97 | 72,00 | 00:00:00 | | 2006-08-24 | 71,75 | 27.100 | 72,70 | 70,65 | 71,30 | 00:00:00 | | 2006-08-25 | 71,40 | 15.100 | 71,97 | 71,05 | 71,83 | 00:00:00 | | 2006-08-28 | 72,29 | 11.400 | 72,60 | 70,83 | 71,25 | 00:00:00 | | 2006-08-29 | 71,94 | 8.800 | 72,24 | 71,62 | 72,22 | 00:00:00 | | 2006-08-30 | 71,66 | 13.200 | 72,15 | 71,14 | 72,10 | 00:00:00 | | 2006-08-31 | 71,47 | 13.500 | 71,81 | 71,11 | 71,78 | 00:00:00 | | 2006-09-01 | 71,37 | 16.300 | 71,75 | 71,19 | 71,50 | 00:00:00 | | 2006-09-04 | 71,41 | 13.300 | 71,70 | 71,12 | 71,70 | 00:00:00 | | 2006-09-05 | 71,19 | 15.500 | 71,20 | 70,62 | 71,19 | 00:00:00 | | 2006-09-06 | 70,23 | 14.400 | 71,35 | 70,06 | 71,35 | 00:00:00 | | 2006-09-07 | 70,15 | 21.400 | 70,88 | 69,99 | 70,04 | 00:00:00 | | 2006-09-08 | 70,67 | 6.800 | 70,81 | 70,29 | 70,32 | 00:00:00 | | 2006-09-11 | 70,39 | 8.000 | 70,54 | 69,64 | 70,27 | 00:00:00 | | 2006-09-12 | 70,95 | 18.900 | 71,03 | 69,45 | 70,31 | 00:00:00 | | 2006-09-13 | 71,09 | 12.400 | 71,14 | 70,56 | 71,00 | 00:00:00 | | 2006-09-14 | 71,13 | 15.700 | 72,02 | 70,85 | 71,29 | 00:00:00 | | 2006-09-15 | 71,61 | 16.300 | 72,12 | 70,82 | 71,25 | 00:00:00 | | 2006-09-18 | 72,53 | 23.500 | 72,99 | 71,70 | 71,70 | 00:00:00 | | 2006-09-19 | 71,30 | 16.400 | 72,65 | 71,10 | 72,37 | 00:00:00 | | 2006-09-20 | 71,95 | 9.400 | 72,28 | 71,22 | 71,50 | 00:00:00 | | 2006-09-21 | 70,20 | 20.300 | 71,86 | 69,38 | 71,86 | 00:00:00 | | 2006-09-22 | 69,55 | 23.000 | 70,80 | 69,20 | 69,90 | 00:00:00 | | 2006-09-25 | 69,60 | 10.800 | 70,60 | 68,99 | 69,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
