|
 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 | | 2002-09-30 | 30,40 | 36.000 | 30,50 | 29,20 | 30,50 | 00:00:00 | | 2002-10-01 | 30,70 | 22.100 | 30,70 | 29,70 | 30,30 | 00:00:00 | | 2002-10-02 | 32,50 | 21.000 | 32,50 | 31,10 | 31,50 | 00:00:00 | | 2002-10-03 | 31,10 | 2.900 | 32,00 | 31,00 | 31,50 | 00:00:00 | | 2002-10-04 | 31,00 | 18.100 | 31,40 | 30,70 | 31,00 | 00:00:00 | | 2002-10-07 | 30,40 | 40.600 | 30,50 | 29,80 | 30,20 | 00:00:00 | | 2002-10-08 | 30,60 | 33.800 | 31,15 | 30,10 | 30,10 | 00:00:00 | | 2002-10-09 | 29,65 | 34.900 | 30,80 | 28,90 | 30,80 | 00:00:00 | | 2002-10-10 | 29,30 | 51.400 | 29,60 | 28,30 | 29,20 | 00:00:00 | | 2002-10-11 | 30,00 | 43.000 | 30,20 | 29,00 | 29,50 | 00:00:00 | | 2002-10-14 | 29,80 | 26.300 | 30,40 | 29,10 | 29,80 | 00:00:00 | | 2002-10-15 | 30,30 | 59.700 | 30,40 | 29,40 | 30,00 | 00:00:00 | | 2002-10-16 | 29,90 | 37.900 | 30,60 | 29,55 | 30,20 | 00:00:00 | | 2002-10-17 | 30,75 | 40.700 | 31,20 | 30,30 | 30,30 | 00:00:00 | | 2002-10-18 | 31,00 | 32.800 | 31,40 | 30,20 | 31,25 | 00:00:00 | | 2002-10-21 | 32,40 | 33.300 | 32,60 | 30,80 | 31,00 | 00:00:00 | | 2002-10-22 | 31,50 | 34.600 | 32,90 | 31,30 | 32,50 | 00:00:00 | | 2002-10-23 | 31,00 | 23.900 | 32,10 | 30,90 | 31,80 | 00:00:00 | | 2002-10-24 | 31,50 | 21.200 | 32,30 | 31,30 | 31,30 | 00:00:00 | | 2002-10-25 | 31,53 | 14.100 | 31,70 | 31,20 | 31,50 | 00:00:00 | | 2002-10-28 | 31,80 | 20.500 | 32,70 | 31,40 | 32,10 | 00:00:00 | | 2002-10-29 | 31,20 | 18.700 | 32,30 | 31,10 | 31,80 | 00:00:00 | | 2002-10-30 | 31,90 | 18.500 | 31,90 | 30,70 | 31,40 | 00:00:00 | | 2002-10-31 | 31,60 | 18.600 | 32,40 | 31,40 | 31,80 | 00:00:00 | | 2002-11-01 | 31,70 | 8.800 | 31,90 | 30,80 | 31,50 | 00:00:00 | | 2002-11-04 | 32,45 | 32.200 | 32,60 | 31,70 | 32,20 | 00:00:00 | | 2002-11-05 | 32,80 | 31.200 | 32,80 | 31,60 | 32,25 | 00:00:00 | | 2002-11-06 | 32,10 | 45.200 | 33,50 | 32,10 | 33,00 | 00:00:00 | | 2002-11-07 | 31,10 | 23.100 | 32,60 | 30,85 | 32,30 | 00:00:00 | | 2002-11-08 | 30,90 | 27.400 | 31,60 | 30,70 | 31,10 | 00:00:00 | | 2002-11-11 | 31,00 | 23.800 | 31,80 | 30,68 | 30,90 | 00:00:00 | | 2002-11-12 | 31,45 | 41.400 | 31,45 | 30,70 | 31,20 | 00:00:00 | | 2002-11-13 | 31,00 | 46.300 | 31,40 | 30,00 | 31,40 | 00:00:00 | | 2002-11-14 | 30,90 | 27.400 | 31,20 | 30,10 | 30,90 | 00:00:00 | | 2002-11-15 | 30,40 | 37.600 | 31,40 | 30,00 | 31,40 | 00:00:00 | | 2002-11-18 | 29,95 | 36.800 | 30,80 | 29,75 | 30,80 | 00:00:00 | | 2002-11-19 | 29,20 | 47.100 | 30,00 | 28,90 | 30,00 | 00:00:00 | | 2002-11-20 | 29,15 | 44.400 | 29,30 | 28,65 | 29,20 | 00:00:00 | | 2002-11-21 | 29,60 | 43.200 | 29,95 | 29,10 | 29,45 | 00:00:00 | | 2002-11-22 | 29,10 | 49.300 | 30,15 | 28,90 | 29,90 | 00:00:00 | | 2002-11-25 | 28,50 | 59.600 | 29,30 | 28,35 | 29,20 | 00:00:00 | | 2002-11-26 | 28,05 | 48.200 | 29,00 | 28,05 | 28,70 | 00:00:00 | | 2002-11-27 | 29,70 | 48.300 | 29,80 | 27,60 | 27,95 | 00:00:00 | | 2002-11-28 | 29,40 | 44.100 | 29,80 | 29,10 | 29,30 | 00:00:00 | | 2002-11-29 | 28,60 | 63.400 | 29,40 | 28,40 | 29,20 | 00:00:00 | | 2002-12-02 | 28,20 | 90.200 | 29,10 | 27,90 | 28,60 | 00:00:00 | | 2002-12-03 | 27,85 | 50.400 | 28,45 | 27,70 | 28,40 | 00:00:00 | | 2002-12-04 | 28,20 | 45.900 | 28,70 | 27,70 | 27,70 | 00:00:00 | | 2002-12-05 | 27,25 | 60.300 | 28,60 | 27,05 | 28,20 | 00:00:00 | | 2002-12-06 | 26,60 | 84.100 | 27,25 | 26,10 | 27,20 | 00:00:00 | | 2002-12-09 | 26,16 | 30.700 | 27,10 | 26,16 | 26,60 | 00:00:00 | | 2002-12-10 | 26,40 | 51.800 | 26,50 | 25,80 | 25,95 | 00:00:00 | | 2002-12-11 | 26,50 | 29.800 | 27,10 | 26,15 | 26,30 | 00:00:00 | | 2002-12-12 | 26,10 | 40.900 | 26,70 | 25,75 | 26,30 | 00:00:00 | | 2002-12-13 | 26,00 | 50.000 | 26,00 | 25,10 | 25,95 | 00:00:00 | | 2002-12-16 | 25,60 | 90.600 | 25,70 | 24,50 | 24,85 | 00:00:00 | | 2002-12-17 | 25,60 | 56.800 | 26,10 | 25,10 | 25,95 | 00:00:00 | | 2002-12-18 | 24,90 | 45.400 | 25,65 | 24,70 | 25,30 | 00:00:00 | | 2002-12-19 | 24,40 | 57.900 | 25,80 | 24,30 | 24,90 | 00:00:00 | | 2002-12-20 | 25,40 | 36.600 | 25,45 | 24,20 | 24,80 | 00:00:00 | | 2002-12-23 | 25,00 | 30.700 | 25,70 | 25,00 | 25,50 | 00:00:00 | | 2002-12-24 | 25,10 | 0 | 25,10 | 25,10 | 25,10 | 00:00:00 | | 2002-12-25 | 25,10 | 0 | 25,10 | 25,10 | 25,10 | 00:00:00 | | 2002-12-26 | 25,10 | 0 | 25,10 | 25,10 | 25,10 | 00:00:00 | | 2002-12-27 | 25,00 | 34.400 | 25,50 | 24,50 | 25,20 | 00:00:00 | | 2002-12-30 | 24,50 | 35.400 | 24,95 | 24,30 | 24,50 | 00:00:00 | | 2002-12-31 | 24,50 | 0 | 24,50 | 24,50 | 24,50 | 00:00:00 | | 2003-01-01 | 24,50 | 0 | 24,50 | 24,50 | 24,50 | 00:00:00 | | 2003-01-02 | 26,00 | 36.100 | 26,05 | 24,70 | 25,00 | 00:00:00 | | 2003-01-03 | 25,90 | 38.900 | 26,60 | 25,90 | 26,20 | 00:00:00 | | 2003-01-06 | 26,65 | 22.800 | 26,65 | 25,73 | 26,30 | 00:00:00 | | 2003-01-07 | 26,20 | 15.400 | 26,80 | 26,20 | 26,70 | 00:00:00 | | 2003-01-08 | 26,30 | 26.000 | 27,00 | 26,20 | 26,20 | 00:00:00 | | 2003-01-09 | 26,60 | 49.600 | 26,80 | 26,05 | 26,40 | 00:00:00 | | 2003-01-10 | 26,40 | 23.400 | 26,90 | 25,90 | 26,80 | 00:00:00 | | 2003-01-13 | 26,60 | 24.600 | 26,96 | 26,30 | 26,40 | 00:00:00 | | 2003-01-14 | 27,30 | 25.600 | 27,30 | 26,30 | 26,30 | 00:00:00 | | 2003-01-15 | 27,20 | 26.300 | 27,60 | 27,10 | 27,40 | 00:00:00 | | 2003-01-16 | 27,40 | 25.000 | 27,75 | 27,20 | 27,20 | 00:00:00 | | 2003-01-17 | 26,75 | 42.700 | 27,70 | 26,65 | 27,20 | 00:00:00 | | 2003-01-20 | 27,00 | 22.500 | 27,20 | 26,55 | 26,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
