|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-18 | 41,00 | 35.500 | 41,30 | 40,79 | 41,00 | 00:00:00 | | 2002-02-19 | 40,70 | 49.700 | 40,95 | 40,40 | 40,90 | 00:00:00 | | 2002-02-20 | 40,50 | 37.500 | 40,70 | 40,10 | 40,60 | 00:00:00 | | 2002-02-21 | 41,30 | 41.600 | 41,30 | 40,70 | 40,70 | 00:00:00 | | 2002-02-22 | 40,40 | 24.600 | 41,00 | 40,10 | 40,75 | 00:00:00 | | 2002-02-25 | 40,80 | 39.200 | 41,00 | 40,20 | 40,70 | 00:00:00 | | 2002-02-26 | 40,60 | 45.000 | 41,20 | 40,20 | 41,00 | 00:00:00 | | 2002-02-27 | 41,00 | 37.800 | 41,00 | 40,40 | 40,70 | 00:00:00 | | 2002-02-28 | 41,50 | 34.700 | 41,70 | 40,50 | 40,70 | 00:00:00 | | 2002-03-01 | 41,45 | 45.000 | 41,95 | 41,30 | 41,50 | 00:00:00 | | 2002-03-04 | 41,70 | 47.400 | 42,00 | 41,30 | 41,80 | 00:00:00 | | 2002-03-05 | 41,50 | 36.700 | 41,80 | 40,70 | 41,80 | 00:00:00 | | 2002-03-06 | 41,90 | 35.500 | 41,95 | 41,00 | 41,00 | 00:00:00 | | 2002-03-07 | 41,80 | 70.000 | 41,99 | 41,50 | 41,95 | 00:00:00 | | 2002-03-08 | 41,80 | 34.100 | 42,10 | 41,55 | 41,70 | 00:00:00 | | 2002-03-11 | 41,50 | 38.500 | 42,10 | 41,30 | 41,60 | 00:00:00 | | 2002-03-12 | 41,60 | 33.000 | 41,80 | 41,10 | 41,60 | 00:00:00 | | 2002-03-13 | 41,35 | 39.100 | 41,80 | 40,90 | 41,60 | 00:00:00 | | 2002-03-14 | 41,40 | 33.300 | 41,45 | 40,90 | 41,20 | 00:00:00 | | 2002-03-15 | 41,80 | 42.800 | 41,90 | 40,70 | 41,20 | 00:00:00 | | 2002-03-18 | 41,70 | 43.800 | 42,20 | 41,70 | 41,90 | 00:00:00 | | 2002-03-19 | 42,10 | 50.800 | 42,30 | 41,70 | 42,00 | 00:00:00 | | 2002-03-20 | 42,20 | 43.700 | 42,35 | 41,90 | 42,20 | 00:00:00 | | 2002-03-21 | 43,20 | 59.400 | 43,40 | 42,13 | 42,15 | 00:00:00 | | 2002-03-22 | 42,60 | 39.600 | 43,10 | 42,10 | 43,10 | 00:00:00 | | 2002-03-25 | 42,30 | 43.800 | 42,80 | 42,30 | 42,50 | 00:00:00 | | 2002-03-26 | 43,00 | 53.400 | 43,45 | 42,20 | 42,50 | 00:00:00 | | 2002-03-27 | 42,70 | 48.100 | 43,40 | 42,60 | 43,30 | 00:00:00 | | 2002-03-28 | 42,70 | 0 | 42,70 | 42,70 | 42,70 | 00:00:00 | | 2002-03-29 | 42,70 | 0 | 42,70 | 42,70 | 42,70 | 00:00:00 | | 2002-04-01 | 42,70 | 0 | 42,70 | 42,70 | 42,70 | 00:00:00 | | 2002-04-02 | 42,70 | 22.300 | 43,20 | 42,70 | 43,00 | 00:00:00 | | 2002-04-03 | 42,90 | 25.900 | 43,30 | 42,60 | 42,70 | 00:00:00 | | 2002-04-04 | 43,50 | 36.600 | 43,50 | 43,00 | 43,00 | 00:00:00 | | 2002-04-05 | 43,30 | 37.600 | 43,70 | 43,00 | 43,50 | 00:00:00 | | 2002-04-08 | 42,80 | 43.600 | 43,20 | 42,20 | 43,15 | 00:00:00 | | 2002-04-09 | 42,55 | 31.300 | 43,00 | 42,20 | 42,90 | 00:00:00 | | 2002-04-10 | 43,30 | 34.300 | 43,50 | 42,20 | 42,50 | 00:00:00 | | 2002-04-11 | 43,00 | 26.000 | 43,40 | 42,80 | 43,30 | 00:00:00 | | 2002-04-12 | 43,25 | 31.900 | 43,50 | 43,10 | 43,10 | 00:00:00 | | 2002-04-15 | 43,10 | 31.400 | 43,50 | 42,95 | 43,30 | 00:00:00 | | 2002-04-16 | 43,40 | 40.200 | 43,57 | 42,95 | 43,20 | 00:00:00 | | 2002-04-17 | 43,05 | 50.100 | 43,40 | 42,70 | 43,40 | 00:00:00 | | 2002-04-18 | 42,30 | 29.900 | 43,10 | 42,30 | 42,80 | 00:00:00 | | 2002-04-19 | 42,40 | 18.600 | 42,55 | 42,20 | 42,30 | 00:00:00 | | 2002-04-22 | 42,60 | 27.000 | 42,60 | 42,27 | 42,40 | 00:00:00 | | 2002-04-23 | 42,80 | 27.500 | 42,95 | 42,35 | 42,35 | 00:00:00 | | 2002-04-24 | 42,60 | 23.300 | 43,20 | 42,50 | 42,80 | 00:00:00 | | 2002-04-25 | 42,45 | 26.100 | 42,70 | 42,20 | 42,70 | 00:00:00 | | 2002-04-26 | 41,75 | 48.300 | 42,50 | 41,75 | 42,50 | 00:00:00 | | 2002-04-29 | 41,55 | 33.700 | 42,00 | 41,30 | 42,00 | 00:00:00 | | 2002-04-30 | 42,00 | 27.800 | 42,00 | 41,40 | 41,70 | 00:00:00 | | 2002-05-01 | 42,00 | 0 | 42,00 | 42,00 | 42,00 | 00:00:00 | | 2002-05-02 | 41,60 | 22.400 | 42,25 | 41,55 | 42,25 | 00:00:00 | | 2002-05-03 | 41,60 | 28.400 | 42,30 | 41,60 | 41,70 | 00:00:00 | | 2002-05-06 | 41,60 | 29.800 | 41,90 | 41,40 | 41,60 | 00:00:00 | | 2002-05-07 | 41,50 | 31.500 | 41,70 | 41,15 | 41,70 | 00:00:00 | | 2002-05-08 | 41,55 | 12.300 | 41,95 | 41,30 | 41,80 | 00:00:00 | | 2002-05-09 | 41,50 | 3.600 | 41,65 | 41,30 | 41,50 | 00:00:00 | | 2002-05-10 | 41,20 | 18.500 | 41,60 | 41,10 | 41,20 | 00:00:00 | | 2002-05-13 | 41,95 | 31.000 | 41,95 | 40,90 | 41,00 | 00:00:00 | | 2002-05-14 | 41,80 | 33.200 | 42,00 | 41,50 | 41,65 | 00:00:00 | | 2002-05-15 | 41,30 | 30.500 | 42,40 | 41,25 | 42,40 | 00:00:00 | | 2002-05-16 | 41,30 | 38.000 | 41,90 | 41,20 | 41,50 | 00:00:00 | | 2002-05-17 | 41,00 | 31.700 | 41,50 | 40,90 | 41,45 | 00:00:00 | | 2002-05-20 | 41,10 | 5.300 | 41,20 | 40,90 | 41,10 | 00:00:00 | | 2002-05-21 | 41,00 | 42.700 | 41,30 | 40,65 | 41,00 | 00:00:00 | | 2002-05-22 | 40,80 | 38.200 | 40,90 | 40,35 | 40,90 | 00:00:00 | | 2002-05-23 | 40,90 | 28.000 | 41,35 | 40,75 | 41,00 | 00:00:00 | | 2002-05-24 | 40,90 | 26.600 | 41,30 | 40,70 | 41,00 | 00:00:00 | | 2002-05-27 | 41,00 | 21.400 | 41,20 | 40,90 | 41,00 | 00:00:00 | | 2002-05-28 | 41,00 | 24.900 | 41,45 | 41,00 | 41,20 | 00:00:00 | | 2002-05-29 | 40,90 | 32.300 | 41,25 | 40,80 | 40,85 | 00:00:00 | | 2002-05-30 | 39,90 | 48.600 | 40,80 | 39,90 | 40,70 | 00:00:00 | | 2002-05-31 | 40,60 | 32.300 | 41,00 | 39,85 | 40,30 | 00:00:00 | | 2002-06-03 | 40,80 | 32.000 | 41,20 | 40,50 | 40,80 | 00:00:00 | | 2002-06-04 | 39,45 | 52.100 | 40,65 | 39,40 | 40,65 | 00:00:00 | | 2002-06-05 | 39,80 | 59.500 | 40,15 | 39,70 | 40,10 | 00:00:00 | | 2002-06-06 | 39,96 | 32.400 | 40,40 | 39,75 | 40,00 | 00:00:00 | | 2002-06-07 | 39,20 | 60.800 | 39,20 | 38,60 | 38,90 | 00:00:00 | | 2002-06-10 | 39,30 | 29.600 | 39,60 | 38,75 | 39,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
