|
 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 | | 2006-09-25 | 69,60 | 10.800 | 70,60 | 68,99 | 69,85 | 00:00:00 | | 2006-09-26 | 70,56 | 13.700 | 71,00 | 69,72 | 69,90 | 00:00:00 | | 2006-09-27 | 72,35 | 29.900 | 72,82 | 71,15 | 71,15 | 00:00:00 | | 2006-09-28 | 72,95 | 52.200 | 73,75 | 72,56 | 72,85 | 00:00:00 | | 2006-09-29 | 72,85 | 29.600 | 73,50 | 72,60 | 73,30 | 00:00:00 | | 2006-10-02 | 73,48 | 23.500 | 74,10 | 72,54 | 72,54 | 00:00:00 | | 2006-10-03 | 73,81 | 3.300 | 73,81 | 73,08 | 73,50 | 00:00:00 | | 2006-10-04 | 73,94 | 17.300 | 74,15 | 73,02 | 73,72 | 00:00:00 | | 2006-10-05 | 75,88 | 70.600 | 76,20 | 74,00 | 74,00 | 00:00:00 | | 2006-10-06 | 76,67 | 74.000 | 77,12 | 75,80 | 75,80 | 00:00:00 | | 2006-10-09 | 77,15 | 53.900 | 78,15 | 76,84 | 76,96 | 00:00:00 | | 2006-10-10 | 77,03 | 37.200 | 78,03 | 76,65 | 77,65 | 00:00:00 | | 2006-10-11 | 76,94 | 34.000 | 77,10 | 76,10 | 77,05 | 00:00:00 | | 2006-10-12 | 77,23 | 26.200 | 77,38 | 76,72 | 76,76 | 00:00:00 | | 2006-10-13 | 77,82 | 38.000 | 78,30 | 77,14 | 77,57 | 00:00:00 | | 2006-10-16 | 77,99 | 30.800 | 78,69 | 77,80 | 78,33 | 00:00:00 | | 2006-10-17 | 77,65 | 34.300 | 77,75 | 76,81 | 77,50 | 00:00:00 | | 2006-10-18 | 76,94 | 29.000 | 77,60 | 76,17 | 77,60 | 00:00:00 | | 2006-10-19 | 76,97 | 20.100 | 77,55 | 76,21 | 76,64 | 00:00:00 | | 2006-10-20 | 77,93 | 18.200 | 78,00 | 77,17 | 77,39 | 00:00:00 | | 2006-10-23 | 78,20 | 28.200 | 78,55 | 77,63 | 78,13 | 00:00:00 | | 2006-10-24 | 78,06 | 23.000 | 78,30 | 77,50 | 77,70 | 00:00:00 | | 2006-10-25 | 77,34 | 23.700 | 78,22 | 77,33 | 78,20 | 00:00:00 | | 2006-10-26 | 77,73 | 22.400 | 78,17 | 77,54 | 77,57 | 00:00:00 | | 2006-10-27 | 77,32 | 23.900 | 78,10 | 76,83 | 77,70 | 00:00:00 | | 2006-10-30 | 78,00 | 20.600 | 78,17 | 77,03 | 77,23 | 00:00:00 | | 2006-10-31 | 77,20 | 22.500 | 78,30 | 77,20 | 77,63 | 00:00:00 | | 2006-11-01 | 77,08 | 9.500 | 77,39 | 76,76 | 77,29 | 00:00:00 | | 2006-11-02 | 75,96 | 26.700 | 76,76 | 75,37 | 76,62 | 00:00:00 | | 2006-11-03 | 75,96 | 15.400 | 76,23 | 75,78 | 76,12 | 00:00:00 | | 2006-11-06 | 76,90 | 17.200 | 76,90 | 76,07 | 76,27 | 00:00:00 | | 2006-11-07 | 78,00 | 36.600 | 78,09 | 76,90 | 76,90 | 00:00:00 | | 2006-11-08 | 77,65 | 20.500 | 78,40 | 77,55 | 77,55 | 00:00:00 | | 2006-11-09 | 78,87 | 45.000 | 79,95 | 78,07 | 78,45 | 00:00:00 | | 2006-11-10 | 79,26 | 20.300 | 79,37 | 78,55 | 78,90 | 00:00:00 | | 2006-11-13 | 79,25 | 28.200 | 79,69 | 78,69 | 79,20 | 00:00:00 | | 2006-11-14 | 79,25 | 20.100 | 79,70 | 78,89 | 79,24 | 00:00:00 | | 2006-11-15 | 79,70 | 30.300 | 80,00 | 79,26 | 79,45 | 00:00:00 | | 2006-11-16 | 80,25 | 24.500 | 80,28 | 79,25 | 79,66 | 00:00:00 | | 2006-11-17 | 80,92 | 30.600 | 82,38 | 79,97 | 79,98 | 00:00:00 | | 2006-11-20 | 82,51 | 36.700 | 82,54 | 80,10 | 80,10 | 00:00:00 | | 2006-11-21 | 82,88 | 33.600 | 83,45 | 82,60 | 82,60 | 00:00:00 | | 2006-11-22 | 82,85 | 19.500 | 83,48 | 82,55 | 82,98 | 00:00:00 | | 2006-11-23 | 83,80 | 29.100 | 84,16 | 83,05 | 83,05 | 00:00:00 | | 2006-11-24 | 86,38 | 59.400 | 88,44 | 83,45 | 83,45 | 00:00:00 | | 2006-11-27 | 85,82 | 96.900 | 90,77 | 85,80 | 86,50 | 00:00:00 | | 2006-11-28 | 83,80 | 129.200 | 86,83 | 83,50 | 86,20 | 00:00:00 | | 2006-11-29 | 85,50 | 46.400 | 85,55 | 83,10 | 84,15 | 00:00:00 | | 2006-11-30 | 85,77 | 24.600 | 87,30 | 85,30 | 85,80 | 00:00:00 | | 2006-12-01 | 85,40 | 27.500 | 86,93 | 84,44 | 85,60 | 00:00:00 | | 2006-12-04 | 87,84 | 29.000 | 87,98 | 85,29 | 86,24 | 00:00:00 | | 2006-12-05 | 88,16 | 28.600 | 88,81 | 87,02 | 87,97 | 00:00:00 | | 2006-12-06 | 87,91 | 16.300 | 88,32 | 87,26 | 88,10 | 00:00:00 | | 2006-12-07 | 87,80 | 16.900 | 88,16 | 87,32 | 87,90 | 00:00:00 | | 2006-12-08 | 87,85 | 21.300 | 88,04 | 86,39 | 87,45 | 00:00:00 | | 2006-12-11 | 87,51 | 20.800 | 88,57 | 87,42 | 88,45 | 00:00:00 | | 2006-12-12 | 87,94 | 17.200 | 88,36 | 87,37 | 87,55 | 00:00:00 | | 2006-12-13 | 88,51 | 19.600 | 88,75 | 87,65 | 87,65 | 00:00:00 | | 2006-12-14 | 89,36 | 23.800 | 89,50 | 88,28 | 88,75 | 00:00:00 | | 2006-12-15 | 89,75 | 24.800 | 90,48 | 89,55 | 89,55 | 00:00:00 | | 2006-12-18 | 89,18 | 28.100 | 90,20 | 88,97 | 89,88 | 00:00:00 | | 2006-12-19 | 87,92 | 20.000 | 88,64 | 87,40 | 88,50 | 00:00:00 | | 2006-12-20 | 86,00 | 24.900 | 88,76 | 86,00 | 88,30 | 00:00:00 | | 2006-12-21 | 83,61 | 99.400 | 85,65 | 83,61 | 85,40 | 00:00:00 | | 2006-12-22 | 82,94 | 41.900 | 84,31 | 82,69 | 83,73 | 00:00:00 | | 2006-12-25 | 82,93 | 0 | 82,93 | 82,93 | 82,93 | 00:00:00 | | 2006-12-26 | 82,93 | 0 | 82,93 | 82,93 | 82,93 | 00:00:00 | | 2006-12-27 | 84,51 | 24.900 | 84,70 | 83,36 | 83,78 | 00:00:00 | | 2006-12-28 | 84,00 | 16.300 | 84,75 | 83,92 | 84,75 | 00:00:00 | | 2006-12-29 | 83,46 | 8.300 | 84,14 | 83,37 | 84,13 | 00:00:00 | | 2007-01-01 | 83,46 | 0 | 83,46 | 83,46 | 83,46 | 00:00:00 | | 2007-01-02 | 85,47 | 23.200 | 85,63 | 84,14 | 84,14 | 00:00:00 | | 2007-01-03 | 85,61 | 14.100 | 85,76 | 85,14 | 85,37 | 00:00:00 | | 2007-01-04 | 83,79 | 32.300 | 85,04 | 83,14 | 85,04 | 00:00:00 | | 2007-01-05 | 80,60 | 56.500 | 83,29 | 80,40 | 83,25 | 00:00:00 | | 2007-01-08 | 80,74 | 43.300 | 81,82 | 80,59 | 80,59 | 00:00:00 | | 2007-01-09 | 79,29 | 80.900 | 81,76 | 79,29 | 81,33 | 00:00:00 | | 2007-01-10 | 80,83 | 33.300 | 81,42 | 79,70 | 80,00 | 00:00:00 | | 2007-01-11 | 81,98 | 36.100 | 82,31 | 80,21 | 80,74 | 00:00:00 | | 2007-01-12 | 82,17 | 22.900 | 82,42 | 80,92 | 82,20 | 00:00:00 | | 2007-01-15 | 82,30 | 22.700 | 82,88 | 82,00 | 82,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
