|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-09 | 48,80 | 122.900 | 49,60 | 47,60 | 47,75 | 00:00:00 | | 2001-07-10 | 47,90 | 138.400 | 49,10 | 47,70 | 48,90 | 00:00:00 | | 2001-07-11 | 48,50 | 126.300 | 49,00 | 47,50 | 47,90 | 00:00:00 | | 2001-07-12 | 48,30 | 74.700 | 49,00 | 48,20 | 48,80 | 00:00:00 | | 2001-07-13 | 48,30 | 0 | 48,30 | 48,30 | 48,30 | 00:00:00 | | 2001-07-16 | 49,30 | 119.700 | 49,80 | 49,10 | 49,30 | 00:00:00 | | 2001-07-17 | 49,60 | 108.900 | 49,90 | 48,90 | 49,00 | 00:00:00 | | 2001-07-18 | 49,00 | 81.100 | 49,75 | 48,80 | 49,70 | 00:00:00 | | 2001-07-19 | 48,90 | 63.400 | 49,30 | 48,40 | 49,10 | 00:00:00 | | 2001-07-20 | 49,10 | 99.800 | 49,90 | 48,50 | 49,00 | 00:00:00 | | 2001-07-23 | 49,95 | 263.200 | 50,01 | 48,90 | 49,00 | 00:00:00 | | 2001-07-24 | 48,80 | 69.100 | 49,90 | 48,80 | 49,80 | 00:00:00 | | 2001-07-25 | 47,50 | 88.500 | 49,50 | 47,20 | 49,25 | 00:00:00 | | 2001-07-26 | 48,10 | 43.300 | 48,30 | 47,70 | 47,80 | 00:00:00 | | 2001-07-27 | 47,90 | 33.500 | 48,30 | 47,30 | 48,10 | 00:00:00 | | 2001-07-30 | 48,10 | 47.200 | 48,50 | 47,40 | 48,30 | 00:00:00 | | 2001-07-31 | 48,85 | 53.100 | 49,00 | 48,10 | 48,60 | 00:00:00 | | 2001-08-01 | 48,70 | 46.200 | 48,90 | 48,00 | 48,50 | 00:00:00 | | 2001-08-02 | 47,70 | 70.900 | 49,10 | 47,30 | 48,70 | 00:00:00 | | 2001-08-03 | 47,60 | 56.000 | 48,10 | 47,30 | 47,50 | 00:00:00 | | 2001-08-06 | 47,60 | 64.800 | 48,20 | 46,80 | 47,60 | 00:00:00 | | 2001-08-07 | 47,80 | 48.600 | 48,60 | 47,20 | 47,20 | 00:00:00 | | 2001-08-08 | 48,20 | 83.300 | 49,10 | 47,70 | 48,00 | 00:00:00 | | 2001-08-09 | 47,25 | 92.500 | 48,70 | 47,25 | 48,10 | 00:00:00 | | 2001-08-10 | 47,00 | 53.200 | 48,20 | 46,80 | 47,60 | 00:00:00 | | 2001-08-13 | 48,00 | 49.000 | 48,08 | 47,00 | 47,20 | 00:00:00 | | 2001-08-14 | 48,05 | 29.700 | 48,40 | 47,50 | 48,00 | 00:00:00 | | 2001-08-15 | 47,25 | 25.400 | 48,00 | 47,25 | 48,00 | 00:00:00 | | 2001-08-16 | 48,55 | 99.800 | 49,20 | 46,80 | 47,10 | 00:00:00 | | 2001-08-17 | 47,50 | 67.900 | 49,00 | 47,50 | 48,50 | 00:00:00 | | 2001-08-20 | 48,20 | 78.000 | 48,30 | 46,80 | 47,90 | 00:00:00 | | 2001-08-21 | 47,60 | 33.900 | 48,10 | 47,00 | 48,00 | 00:00:00 | | 2001-08-22 | 47,20 | 49.800 | 48,00 | 47,00 | 47,30 | 00:00:00 | | 2001-08-23 | 47,00 | 23.000 | 47,30 | 46,55 | 47,30 | 00:00:00 | | 2001-08-24 | 47,50 | 31.800 | 47,70 | 46,70 | 47,10 | 00:00:00 | | 2001-08-27 | 46,90 | 38.800 | 47,40 | 46,60 | 47,40 | 00:00:00 | | 2001-08-28 | 46,30 | 45.200 | 46,85 | 45,80 | 46,80 | 00:00:00 | | 2001-08-29 | 46,30 | 24.200 | 46,90 | 45,60 | 45,70 | 00:00:00 | | 2001-08-30 | 45,90 | 37.100 | 46,60 | 45,70 | 46,50 | 00:00:00 | | 2001-08-31 | 45,90 | 51.700 | 46,50 | 45,90 | 46,25 | 00:00:00 | | 2001-09-03 | 46,20 | 44.200 | 46,35 | 45,40 | 46,20 | 00:00:00 | | 2001-09-04 | 46,60 | 39.400 | 46,80 | 45,70 | 46,20 | 00:00:00 | | 2001-09-05 | 45,60 | 27.400 | 46,90 | 45,60 | 46,50 | 00:00:00 | | 2001-09-06 | 45,10 | 60.000 | 46,40 | 45,05 | 46,00 | 00:00:00 | | 2001-09-07 | 44,00 | 85.400 | 46,20 | 44,00 | 45,70 | 00:00:00 | | 2001-09-10 | 42,60 | 108.900 | 45,10 | 41,20 | 44,00 | 00:00:00 | | 2001-09-11 | 40,70 | 94.300 | 43,30 | 38,50 | 42,30 | 00:00:00 | | 2001-09-12 | 42,80 | 98.700 | 43,00 | 39,00 | 40,10 | 00:00:00 | | 2001-09-13 | 43,00 | 45.500 | 44,00 | 42,20 | 42,50 | 00:00:00 | | 2001-09-14 | 41,20 | 77.000 | 43,80 | 41,20 | 42,80 | 00:00:00 | | 2001-09-17 | 42,00 | 78.400 | 43,30 | 38,90 | 40,20 | 00:00:00 | | 2001-09-18 | 41,40 | 47.900 | 41,90 | 40,20 | 41,30 | 00:00:00 | | 2001-09-19 | 40,25 | 51.000 | 42,60 | 40,05 | 41,50 | 00:00:00 | | 2001-09-20 | 39,30 | 84.500 | 41,40 | 38,40 | 40,30 | 00:00:00 | | 2001-09-21 | 38,70 | 156.900 | 40,40 | 36,25 | 38,40 | 00:00:00 | | 2001-09-24 | 40,20 | 87.600 | 40,30 | 38,00 | 38,30 | 00:00:00 | | 2001-09-25 | 40,40 | 88.400 | 41,60 | 39,50 | 39,80 | 00:00:00 | | 2001-09-26 | 41,40 | 117.300 | 42,20 | 40,60 | 41,00 | 00:00:00 | | 2001-09-27 | 43,80 | 132.200 | 44,20 | 41,20 | 41,90 | 00:00:00 | | 2001-09-28 | 43,80 | 0 | 43,80 | 43,80 | 43,80 | 00:00:00 | | 2001-10-01 | 44,70 | 84.600 | 45,70 | 43,60 | 44,25 | 00:00:00 | | 2001-10-02 | 44,90 | 51.500 | 45,60 | 44,60 | 45,00 | 00:00:00 | | 2001-10-03 | 45,40 | 8.300 | 45,50 | 44,10 | 45,00 | 00:00:00 | | 2001-10-04 | 47,20 | 111.300 | 47,80 | 45,80 | 45,80 | 00:00:00 | | 2001-10-05 | 46,00 | 50.800 | 46,80 | 45,60 | 46,70 | 00:00:00 | | 2001-10-08 | 45,90 | 62.100 | 46,60 | 44,40 | 45,00 | 00:00:00 | | 2001-10-09 | 45,75 | 37.800 | 46,20 | 45,30 | 46,00 | 00:00:00 | | 2001-10-10 | 46,70 | 39.500 | 46,70 | 45,30 | 45,70 | 00:00:00 | | 2001-10-11 | 45,10 | 95.700 | 46,80 | 44,20 | 46,80 | 00:00:00 | | 2001-10-12 | 44,20 | 72.400 | 45,20 | 43,10 | 45,20 | 00:00:00 | | 2001-10-15 | 44,50 | 28.100 | 45,50 | 44,00 | 44,10 | 00:00:00 | | 2001-10-16 | 44,50 | 0 | 44,50 | 44,50 | 44,50 | 00:00:00 | | 2001-10-17 | 44,40 | 35.100 | 45,98 | 44,40 | 45,30 | 00:00:00 | | 2001-10-18 | 44,40 | 33.700 | 45,40 | 44,20 | 44,20 | 00:00:00 | | 2001-10-19 | 44,10 | 46.800 | 45,00 | 42,80 | 45,00 | 00:00:00 | | 2001-10-22 | 45,00 | 28.100 | 45,30 | 44,40 | 44,40 | 00:00:00 | | 2001-10-23 | 44,70 | 56.000 | 45,30 | 43,80 | 44,80 | 00:00:00 | | 2001-10-24 | 45,30 | 50.500 | 46,00 | 44,80 | 45,00 | 00:00:00 | | 2001-10-25 | 44,00 | 50.600 | 45,70 | 43,40 | 45,10 | 00:00:00 | | 2001-10-26 | 44,00 | 0 | 44,00 | 44,00 | 44,00 | 00:00:00 | | 2001-10-29 | 43,10 | 37.000 | 43,70 | 43,00 | 43,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
