|
 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 | | 2002-06-10 | 39,30 | 29.600 | 39,60 | 38,75 | 39,30 | 00:00:00 | | 2002-06-11 | 39,40 | 27.300 | 39,80 | 38,90 | 39,20 | 00:00:00 | | 2002-06-12 | 38,90 | 28.000 | 39,30 | 38,70 | 39,00 | 00:00:00 | | 2002-06-13 | 39,00 | 40.300 | 39,40 | 38,80 | 39,00 | 00:00:00 | | 2002-06-14 | 38,05 | 53.300 | 39,10 | 37,60 | 38,95 | 00:00:00 | | 2002-06-17 | 38,95 | 54.700 | 39,00 | 38,50 | 39,00 | 00:00:00 | | 2002-06-18 | 38,80 | 33.500 | 39,30 | 38,70 | 39,15 | 00:00:00 | | 2002-06-19 | 38,60 | 25.600 | 38,60 | 38,10 | 38,50 | 00:00:00 | | 2002-06-20 | 37,90 | 45.300 | 38,60 | 37,80 | 38,50 | 00:00:00 | | 2002-06-21 | 38,20 | 44.300 | 38,70 | 37,60 | 38,20 | 00:00:00 | | 2002-06-24 | 37,80 | 46.400 | 39,20 | 37,80 | 38,50 | 00:00:00 | | 2002-06-25 | 39,30 | 20.300 | 39,65 | 38,40 | 38,50 | 00:00:00 | | 2002-06-26 | 38,80 | 45.900 | 38,80 | 37,60 | 38,00 | 00:00:00 | | 2002-06-27 | 38,70 | 38.300 | 39,00 | 38,10 | 39,00 | 00:00:00 | | 2002-06-28 | 40,00 | 70.000 | 40,10 | 39,20 | 39,40 | 00:00:00 | | 2002-07-01 | 39,80 | 79.700 | 40,55 | 39,70 | 40,30 | 00:00:00 | | 2002-07-02 | 39,15 | 39.800 | 39,90 | 39,10 | 39,70 | 00:00:00 | | 2002-07-03 | 39,10 | 27.800 | 39,60 | 38,80 | 39,30 | 00:00:00 | | 2002-07-04 | 39,30 | 25.400 | 39,50 | 38,80 | 39,20 | 00:00:00 | | 2002-07-05 | 40,40 | 48.200 | 40,50 | 39,50 | 39,60 | 00:00:00 | | 2002-07-08 | 40,00 | 39.300 | 40,50 | 39,80 | 40,40 | 00:00:00 | | 2002-07-09 | 39,90 | 45.200 | 40,70 | 39,80 | 40,40 | 00:00:00 | | 2002-07-10 | 39,05 | 16.000 | 39,90 | 39,05 | 39,90 | 00:00:00 | | 2002-07-11 | 38,50 | 43.800 | 39,00 | 38,30 | 38,60 | 00:00:00 | | 2002-07-12 | 38,50 | 20.600 | 39,20 | 38,20 | 39,00 | 00:00:00 | | 2002-07-15 | 37,70 | 21.600 | 38,90 | 37,55 | 38,40 | 00:00:00 | | 2002-07-16 | 36,40 | 97.300 | 38,20 | 35,80 | 38,00 | 00:00:00 | | 2002-07-17 | 36,10 | 47.400 | 36,60 | 35,55 | 36,20 | 00:00:00 | | 2002-07-18 | 36,00 | 49.800 | 36,40 | 35,80 | 36,00 | 00:00:00 | | 2002-07-19 | 35,30 | 59.200 | 35,90 | 34,80 | 35,70 | 00:00:00 | | 2002-07-22 | 33,50 | 73.400 | 35,30 | 33,00 | 34,95 | 00:00:00 | | 2002-07-23 | 33,30 | 69.200 | 34,30 | 32,70 | 33,90 | 00:00:00 | | 2002-07-24 | 32,20 | 116.000 | 33,60 | 30,60 | 33,05 | 00:00:00 | | 2002-07-25 | 31,70 | 100.000 | 33,30 | 31,40 | 33,30 | 00:00:00 | | 2002-07-26 | 32,30 | 58.600 | 32,40 | 30,70 | 31,40 | 00:00:00 | | 2002-07-29 | 33,60 | 81.100 | 33,80 | 32,40 | 33,30 | 00:00:00 | | 2002-07-30 | 34,15 | 52.800 | 34,20 | 33,20 | 33,70 | 00:00:00 | | 2002-07-31 | 34,10 | 51.700 | 35,20 | 33,40 | 34,60 | 00:00:00 | | 2002-08-01 | 33,70 | 35.700 | 34,80 | 33,20 | 34,00 | 00:00:00 | | 2002-08-02 | 34,00 | 49.600 | 34,40 | 33,70 | 33,80 | 00:00:00 | | 2002-08-05 | 32,90 | 28.700 | 34,30 | 32,80 | 34,30 | 00:00:00 | | 2002-08-06 | 34,70 | 42.400 | 35,00 | 32,05 | 32,50 | 00:00:00 | | 2002-08-07 | 34,30 | 21.300 | 35,30 | 34,00 | 35,00 | 00:00:00 | | 2002-08-08 | 34,90 | 63.900 | 35,50 | 34,30 | 34,50 | 00:00:00 | | 2002-08-09 | 35,90 | 47.500 | 36,30 | 34,80 | 35,40 | 00:00:00 | | 2002-08-12 | 35,90 | 36.700 | 36,20 | 35,50 | 36,00 | 00:00:00 | | 2002-08-13 | 36,20 | 32.400 | 36,25 | 34,90 | 35,90 | 00:00:00 | | 2002-08-14 | 36,40 | 36.900 | 36,50 | 35,70 | 35,90 | 00:00:00 | | 2002-08-15 | 37,60 | 30.400 | 37,90 | 36,80 | 36,95 | 00:00:00 | | 2002-08-16 | 37,40 | 19.100 | 37,90 | 36,80 | 37,80 | 00:00:00 | | 2002-08-19 | 38,40 | 44.000 | 38,70 | 37,20 | 37,40 | 00:00:00 | | 2002-08-20 | 37,90 | 20.200 | 38,80 | 37,80 | 38,80 | 00:00:00 | | 2002-08-21 | 37,90 | 22.600 | 38,40 | 37,20 | 37,90 | 00:00:00 | | 2002-08-22 | 38,00 | 21.100 | 38,40 | 37,70 | 37,80 | 00:00:00 | | 2002-08-23 | 37,50 | 11.500 | 38,45 | 37,40 | 38,45 | 00:00:00 | | 2002-08-26 | 36,80 | 21.400 | 38,20 | 36,80 | 37,10 | 00:00:00 | | 2002-08-27 | 38,30 | 20.500 | 38,30 | 37,00 | 37,10 | 00:00:00 | | 2002-08-28 | 37,10 | 12.400 | 38,00 | 36,90 | 38,00 | 00:00:00 | | 2002-08-29 | 36,50 | 18.100 | 36,70 | 36,05 | 36,70 | 00:00:00 | | 2002-08-30 | 37,20 | 10.800 | 37,20 | 35,90 | 36,60 | 00:00:00 | | 2002-09-02 | 37,00 | 6.900 | 37,30 | 36,60 | 37,30 | 00:00:00 | | 2002-09-03 | 35,40 | 18.300 | 36,80 | 35,15 | 36,80 | 00:00:00 | | 2002-09-04 | 35,00 | 25.300 | 35,70 | 34,65 | 35,20 | 00:00:00 | | 2002-09-05 | 35,00 | 45.400 | 35,30 | 33,70 | 35,30 | 00:00:00 | | 2002-09-06 | 35,20 | 17.500 | 35,50 | 34,30 | 35,10 | 00:00:00 | | 2002-09-09 | 34,70 | 9.500 | 35,50 | 34,50 | 35,50 | 00:00:00 | | 2002-09-10 | 35,20 | 10.800 | 35,50 | 34,80 | 35,00 | 00:00:00 | | 2002-09-11 | 36,30 | 11.800 | 36,50 | 35,10 | 35,30 | 00:00:00 | | 2002-09-12 | 35,30 | 15.300 | 36,20 | 34,90 | 36,00 | 00:00:00 | | 2002-09-13 | 34,90 | 19.000 | 35,00 | 33,90 | 35,00 | 00:00:00 | | 2002-09-16 | 33,80 | 16.600 | 35,00 | 33,80 | 34,80 | 00:00:00 | | 2002-09-17 | 33,40 | 33.500 | 34,60 | 33,20 | 34,10 | 00:00:00 | | 2002-09-18 | 32,10 | 62.600 | 33,20 | 31,90 | 33,20 | 00:00:00 | | 2002-09-19 | 31,40 | 62.600 | 32,30 | 31,15 | 32,30 | 00:00:00 | | 2002-09-20 | 31,20 | 96.100 | 31,60 | 30,70 | 31,00 | 00:00:00 | | 2002-09-23 | 29,50 | 71.400 | 31,20 | 29,10 | 31,00 | 00:00:00 | | 2002-09-24 | 29,10 | 72.700 | 30,10 | 28,40 | 29,70 | 00:00:00 | | 2002-09-25 | 29,80 | 51.300 | 30,70 | 28,80 | 29,00 | 00:00:00 | | 2002-09-26 | 32,00 | 35.600 | 32,30 | 30,20 | 30,40 | 00:00:00 | | 2002-09-27 | 30,30 | 35.900 | 31,90 | 30,30 | 31,80 | 00:00:00 | | 2002-09-30 | 30,40 | 36.000 | 30,50 | 29,20 | 30,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
