|
 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 | | 2001-03-19 | 38,00 | 36.500 | 38,40 | 37,50 | 37,60 | 00:00:00 | | 2001-03-20 | 37,50 | 42.600 | 38,00 | 37,05 | 38,00 | 00:00:00 | | 2001-03-21 | 36,40 | 38.200 | 37,20 | 36,40 | 36,90 | 00:00:00 | | 2001-03-22 | 35,65 | 86.400 | 37,20 | 35,25 | 36,10 | 00:00:00 | | 2001-03-23 | 37,80 | 61.400 | 38,00 | 35,80 | 36,00 | 00:00:00 | | 2001-03-26 | 38,00 | 45.700 | 38,50 | 37,20 | 38,20 | 00:00:00 | | 2001-03-27 | 38,60 | 42.200 | 38,60 | 37,30 | 38,30 | 00:00:00 | | 2001-03-28 | 40,75 | 68.800 | 40,90 | 39,30 | 39,60 | 00:00:00 | | 2001-03-29 | 40,90 | 28.400 | 40,90 | 40,30 | 40,40 | 00:00:00 | | 2001-03-30 | 40,70 | 36.700 | 41,20 | 40,30 | 40,90 | 00:00:00 | | 2001-04-02 | 41,90 | 37.200 | 41,99 | 40,50 | 41,10 | 00:00:00 | | 2001-04-03 | 40,40 | 46.900 | 41,70 | 40,40 | 41,70 | 00:00:00 | | 2001-04-04 | 41,00 | 49.500 | 41,20 | 39,70 | 40,30 | 00:00:00 | | 2001-04-05 | 41,80 | 40.300 | 42,10 | 40,70 | 41,30 | 00:00:00 | | 2001-04-06 | 41,80 | 31.000 | 42,40 | 41,20 | 42,40 | 00:00:00 | | 2001-04-09 | 42,50 | 44.400 | 43,40 | 41,20 | 41,20 | 00:00:00 | | 2001-04-10 | 42,50 | 32.800 | 43,10 | 42,20 | 42,80 | 00:00:00 | | 2001-04-11 | 42,40 | 29.000 | 43,30 | 42,10 | 42,80 | 00:00:00 | | 2001-04-12 | 42,60 | 26.800 | 42,70 | 42,20 | 42,20 | 00:00:00 | | 2001-04-13 | 42,60 | 0 | 42,60 | 42,60 | 42,60 | 00:00:00 | | 2001-04-16 | 42,60 | 0 | 42,60 | 42,60 | 42,60 | 00:00:00 | | 2001-04-17 | 43,00 | 34.800 | 43,45 | 42,50 | 42,90 | 00:00:00 | | 2001-04-18 | 44,00 | 96.100 | 44,60 | 43,00 | 43,30 | 00:00:00 | | 2001-04-19 | 42,70 | 35.300 | 44,00 | 42,10 | 43,80 | 00:00:00 | | 2001-04-20 | 42,60 | 34.100 | 43,35 | 42,40 | 42,80 | 00:00:00 | | 2001-04-23 | 43,60 | 26.300 | 43,90 | 42,60 | 42,80 | 00:00:00 | | 2001-04-24 | 43,80 | 46.000 | 44,40 | 43,30 | 43,50 | 00:00:00 | | 2001-04-25 | 43,20 | 27.200 | 43,60 | 43,10 | 43,50 | 00:00:00 | | 2001-04-26 | 43,30 | 17.200 | 43,80 | 43,20 | 43,60 | 00:00:00 | | 2001-04-27 | 43,90 | 42.200 | 44,10 | 43,00 | 43,00 | 00:00:00 | | 2001-04-30 | 43,70 | 20.400 | 43,90 | 43,30 | 43,50 | 00:00:00 | | 2001-05-01 | 43,70 | 0 | 43,70 | 43,70 | 43,70 | 00:00:00 | | 2001-05-02 | 43,30 | 50.300 | 44,15 | 42,60 | 44,00 | 00:00:00 | | 2001-05-03 | 42,90 | 29.000 | 43,80 | 42,50 | 43,20 | 00:00:00 | | 2001-05-04 | 42,40 | 40.900 | 42,40 | 41,40 | 42,30 | 00:00:00 | | 2001-05-07 | 42,40 | 0 | 42,40 | 42,40 | 42,40 | 00:00:00 | | 2001-05-08 | 41,60 | 27.300 | 42,70 | 41,60 | 42,40 | 00:00:00 | | 2001-05-09 | 41,60 | 0 | 41,60 | 41,60 | 41,60 | 00:00:00 | | 2001-05-10 | 42,50 | 25.200 | 42,80 | 41,50 | 41,50 | 00:00:00 | | 2001-05-11 | 42,50 | 0 | 42,50 | 42,50 | 42,50 | 00:00:00 | | 2001-05-14 | 42,30 | 21.000 | 42,60 | 42,00 | 42,50 | 00:00:00 | | 2001-05-15 | 41,90 | 18.600 | 42,40 | 41,55 | 42,20 | 00:00:00 | | 2001-05-16 | 41,00 | 43.100 | 41,50 | 40,40 | 41,50 | 00:00:00 | | 2001-05-17 | 40,60 | 50.400 | 41,50 | 40,20 | 41,30 | 00:00:00 | | 2001-05-18 | 41,15 | 39.200 | 41,50 | 40,80 | 40,90 | 00:00:00 | | 2001-05-21 | 41,90 | 38.000 | 42,00 | 41,00 | 41,20 | 00:00:00 | | 2001-05-22 | 42,00 | 37.100 | 42,50 | 41,70 | 42,00 | 00:00:00 | | 2001-05-23 | 41,30 | 20.600 | 42,10 | 41,05 | 42,00 | 00:00:00 | | 2001-05-24 | 42,40 | 1.600 | 42,40 | 41,20 | 41,20 | 00:00:00 | | 2001-05-25 | 42,70 | 36.700 | 42,80 | 42,30 | 42,30 | 00:00:00 | | 2001-05-28 | 43,20 | 44.300 | 43,40 | 42,30 | 42,50 | 00:00:00 | | 2001-05-29 | 44,55 | 106.700 | 44,75 | 43,70 | 43,70 | 00:00:00 | | 2001-05-30 | 44,10 | 60.600 | 44,70 | 44,10 | 44,60 | 00:00:00 | | 2001-05-31 | 44,10 | 36.200 | 44,70 | 44,10 | 44,20 | 00:00:00 | | 2001-06-01 | 45,20 | 85.000 | 45,50 | 44,10 | 44,50 | 00:00:00 | | 2001-06-04 | 45,30 | 11.500 | 45,60 | 44,50 | 44,50 | 00:00:00 | | 2001-06-05 | 45,90 | 86.100 | 46,20 | 44,80 | 45,40 | 00:00:00 | | 2001-06-06 | 46,60 | 107.000 | 47,30 | 45,70 | 46,40 | 00:00:00 | | 2001-06-07 | 46,75 | 88.400 | 46,90 | 45,80 | 46,30 | 00:00:00 | | 2001-06-08 | 45,25 | 90.700 | 46,30 | 44,95 | 46,10 | 00:00:00 | | 2001-06-11 | 45,20 | 53.400 | 45,60 | 44,85 | 45,10 | 00:00:00 | | 2001-06-12 | 45,00 | 43.100 | 45,50 | 44,60 | 45,50 | 00:00:00 | | 2001-06-13 | 45,90 | 71.700 | 45,97 | 45,00 | 45,10 | 00:00:00 | | 2001-06-14 | 46,10 | 35.700 | 46,45 | 45,30 | 45,90 | 00:00:00 | | 2001-06-15 | 45,90 | 53.300 | 46,30 | 45,30 | 46,00 | 00:00:00 | | 2001-06-18 | 44,90 | 58.600 | 46,10 | 44,80 | 45,80 | 00:00:00 | | 2001-06-19 | 45,90 | 55.200 | 46,15 | 45,00 | 45,00 | 00:00:00 | | 2001-06-20 | 45,50 | 38.500 | 46,10 | 45,20 | 45,50 | 00:00:00 | | 2001-06-21 | 45,40 | 36.400 | 45,90 | 45,10 | 45,70 | 00:00:00 | | 2001-06-22 | 45,80 | 49.800 | 46,00 | 45,30 | 45,50 | 00:00:00 | | 2001-06-25 | 46,10 | 70.000 | 46,90 | 45,50 | 45,80 | 00:00:00 | | 2001-06-26 | 46,00 | 48.700 | 46,20 | 45,15 | 46,20 | 00:00:00 | | 2001-06-27 | 46,00 | 42.600 | 46,60 | 45,50 | 46,00 | 00:00:00 | | 2001-06-28 | 46,90 | 49.800 | 46,90 | 45,50 | 46,00 | 00:00:00 | | 2001-06-29 | 46,80 | 44.800 | 46,90 | 45,90 | 46,60 | 00:00:00 | | 2001-07-02 | 47,10 | 104.300 | 47,30 | 46,30 | 46,80 | 00:00:00 | | 2001-07-03 | 46,95 | 41.400 | 47,45 | 46,70 | 47,00 | 00:00:00 | | 2001-07-04 | 47,20 | 44.200 | 47,20 | 46,75 | 46,90 | 00:00:00 | | 2001-07-05 | 47,50 | 105.900 | 48,00 | 46,90 | 46,95 | 00:00:00 | | 2001-07-06 | 47,85 | 109.400 | 48,65 | 47,05 | 47,15 | 00:00:00 | | 2001-07-09 | 48,80 | 122.900 | 49,60 | 47,60 | 47,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
