|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-10-29 | 43,10 | 37.000 | 43,70 | 43,00 | 43,60 | 00:00:00 | | 2001-10-30 | 43,00 | 29.900 | 44,30 | 42,70 | 43,00 | 00:00:00 | | 2001-10-31 | 44,00 | 22.500 | 44,50 | 42,55 | 42,80 | 00:00:00 | | 2001-11-01 | 44,70 | 14.100 | 44,70 | 43,40 | 43,80 | 00:00:00 | | 2001-11-02 | 44,00 | 21.100 | 44,90 | 43,80 | 44,80 | 00:00:00 | | 2001-11-05 | 44,25 | 25.400 | 44,70 | 43,60 | 44,00 | 00:00:00 | | 2001-11-06 | 42,90 | 53.700 | 44,25 | 42,20 | 44,25 | 00:00:00 | | 2001-11-07 | 43,10 | 35.500 | 43,30 | 42,30 | 43,10 | 00:00:00 | | 2001-11-08 | 43,10 | 46.400 | 43,45 | 42,60 | 43,00 | 00:00:00 | | 2001-11-09 | 43,60 | 41.600 | 43,70 | 43,00 | 43,00 | 00:00:00 | | 2001-11-12 | 43,50 | 46.200 | 44,10 | 43,10 | 43,30 | 00:00:00 | | 2001-11-13 | 43,90 | 32.700 | 44,40 | 43,20 | 43,80 | 00:00:00 | | 2001-11-14 | 43,50 | 39.600 | 44,60 | 43,20 | 44,00 | 00:00:00 | | 2001-11-15 | 43,40 | 34.100 | 44,40 | 43,30 | 43,80 | 00:00:00 | | 2001-11-16 | 42,90 | 49.900 | 43,50 | 42,50 | 43,40 | 00:00:00 | | 2001-11-19 | 43,10 | 103.400 | 43,60 | 42,75 | 43,00 | 00:00:00 | | 2001-11-20 | 43,70 | 55.100 | 44,30 | 43,20 | 43,30 | 00:00:00 | | 2001-11-21 | 44,30 | 55.800 | 44,85 | 43,90 | 43,90 | 00:00:00 | | 2001-11-22 | 44,60 | 52.100 | 44,80 | 44,05 | 44,60 | 00:00:00 | | 2001-11-23 | 44,40 | 43.900 | 44,70 | 43,70 | 44,50 | 00:00:00 | | 2001-11-26 | 43,90 | 62.000 | 44,90 | 43,60 | 44,50 | 00:00:00 | | 2001-11-27 | 42,30 | 205.100 | 43,20 | 41,35 | 43,00 | 00:00:00 | | 2001-11-28 | 42,10 | 54.100 | 42,60 | 42,00 | 42,15 | 00:00:00 | | 2001-11-29 | 42,00 | 48.400 | 42,50 | 41,75 | 41,80 | 00:00:00 | | 2001-11-30 | 41,70 | 84.600 | 42,30 | 41,50 | 42,30 | 00:00:00 | | 2001-12-03 | 41,95 | 75.000 | 41,95 | 40,85 | 41,80 | 00:00:00 | | 2001-12-04 | 41,00 | 76.200 | 41,90 | 40,70 | 41,90 | 00:00:00 | | 2001-12-05 | 41,50 | 150.000 | 41,50 | 40,30 | 41,30 | 00:00:00 | | 2001-12-06 | 41,00 | 119.700 | 41,40 | 40,60 | 41,20 | 00:00:00 | | 2001-12-07 | 40,40 | 84.400 | 41,00 | 40,20 | 41,00 | 00:00:00 | | 2001-12-10 | 40,30 | 82.500 | 40,80 | 40,05 | 40,30 | 00:00:00 | | 2001-12-11 | 40,60 | 49.300 | 40,80 | 40,10 | 40,20 | 00:00:00 | | 2001-12-12 | 40,30 | 96.100 | 40,80 | 40,00 | 40,40 | 00:00:00 | | 2001-12-13 | 40,70 | 45.300 | 41,10 | 40,30 | 40,70 | 00:00:00 | | 2001-12-14 | 40,70 | 45.500 | 41,40 | 40,30 | 40,90 | 00:00:00 | | 2001-12-17 | 41,50 | 40.000 | 41,70 | 40,50 | 41,00 | 00:00:00 | | 2001-12-18 | 40,80 | 69.600 | 41,70 | 40,60 | 41,40 | 00:00:00 | | 2001-12-19 | 41,30 | 49.400 | 41,40 | 40,30 | 41,00 | 00:00:00 | | 2001-12-20 | 41,10 | 45.300 | 41,90 | 40,60 | 41,40 | 00:00:00 | | 2001-12-21 | 40,90 | 54.300 | 41,70 | 40,40 | 41,00 | 00:00:00 | | 2001-12-24 | 40,90 | 0 | 40,90 | 40,90 | 40,90 | 00:00:00 | | 2001-12-25 | 40,90 | 0 | 40,90 | 40,90 | 40,90 | 00:00:00 | | 2001-12-26 | 40,90 | 0 | 40,90 | 40,90 | 40,90 | 00:00:00 | | 2001-12-27 | 41,70 | 29.600 | 41,98 | 41,20 | 41,50 | 00:00:00 | | 2001-12-28 | 42,45 | 34.900 | 42,45 | 41,90 | 41,90 | 00:00:00 | | 2001-12-31 | 42,45 | 0 | 42,45 | 42,45 | 42,45 | 00:00:00 | | 2002-01-01 | 42,45 | 0 | 42,45 | 42,45 | 42,45 | 00:00:00 | | 2002-01-02 | 41,80 | 44.200 | 43,20 | 41,40 | 43,00 | 00:00:00 | | 2002-01-03 | 42,30 | 51.300 | 42,50 | 41,60 | 42,00 | 00:00:00 | | 2002-01-04 | 41,50 | 76.300 | 42,25 | 41,40 | 42,25 | 00:00:00 | | 2002-01-07 | 41,20 | 80.400 | 41,80 | 41,00 | 41,65 | 00:00:00 | | 2002-01-08 | 41,80 | 111.400 | 42,20 | 41,20 | 41,40 | 00:00:00 | | 2002-01-09 | 42,50 | 90.600 | 42,50 | 41,50 | 42,00 | 00:00:00 | | 2002-01-10 | 42,40 | 64.100 | 42,71 | 42,20 | 42,40 | 00:00:00 | | 2002-01-11 | 43,00 | 51.700 | 43,30 | 42,50 | 42,50 | 00:00:00 | | 2002-01-14 | 42,30 | 74.500 | 43,30 | 42,20 | 43,00 | 00:00:00 | | 2002-01-15 | 42,70 | 56.800 | 43,20 | 42,40 | 42,50 | 00:00:00 | | 2002-01-16 | 42,80 | 49.700 | 43,35 | 42,50 | 42,70 | 00:00:00 | | 2002-01-17 | 43,30 | 50.000 | 43,47 | 42,70 | 42,90 | 00:00:00 | | 2002-01-18 | 43,40 | 49.000 | 43,85 | 43,05 | 43,30 | 00:00:00 | | 2002-01-21 | 43,20 | 36.000 | 43,85 | 43,05 | 43,80 | 00:00:00 | | 2002-01-22 | 43,30 | 48.300 | 43,85 | 43,10 | 43,30 | 00:00:00 | | 2002-01-23 | 43,50 | 26.300 | 43,50 | 42,90 | 43,30 | 00:00:00 | | 2002-01-24 | 43,70 | 35.800 | 43,90 | 43,40 | 43,50 | 00:00:00 | | 2002-01-25 | 43,20 | 37.000 | 43,80 | 42,90 | 43,70 | 00:00:00 | | 2002-01-28 | 43,00 | 33.000 | 43,75 | 43,00 | 43,50 | 00:00:00 | | 2002-01-29 | 42,80 | 24.600 | 43,50 | 42,70 | 43,30 | 00:00:00 | | 2002-01-30 | 42,60 | 32.300 | 43,20 | 42,40 | 42,80 | 00:00:00 | | 2002-01-31 | 43,30 | 30.700 | 43,50 | 42,70 | 42,80 | 00:00:00 | | 2002-02-01 | 43,60 | 26.100 | 43,85 | 43,20 | 43,30 | 00:00:00 | | 2002-02-04 | 43,50 | 36.600 | 44,00 | 43,40 | 43,60 | 00:00:00 | | 2002-02-05 | 43,47 | 46.100 | 43,65 | 42,90 | 43,60 | 00:00:00 | | 2002-02-06 | 43,00 | 44.300 | 43,90 | 42,80 | 43,47 | 00:00:00 | | 2002-02-07 | 42,90 | 41.000 | 43,40 | 42,20 | 43,15 | 00:00:00 | | 2002-02-08 | 42,20 | 29.800 | 42,90 | 42,00 | 42,90 | 00:00:00 | | 2002-02-11 | 42,30 | 23.900 | 42,50 | 41,80 | 42,50 | 00:00:00 | | 2002-02-12 | 41,40 | 46.300 | 42,20 | 41,20 | 42,00 | 00:00:00 | | 2002-02-13 | 41,60 | 48.100 | 41,80 | 40,60 | 41,40 | 00:00:00 | | 2002-02-14 | 41,70 | 25.500 | 41,80 | 41,10 | 41,40 | 00:00:00 | | 2002-02-15 | 41,20 | 27.200 | 41,80 | 41,00 | 41,70 | 00:00:00 | | 2002-02-18 | 41,00 | 35.500 | 41,30 | 40,79 | 41,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
