|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-20 | 27,00 | 22.500 | 27,20 | 26,55 | 26,60 | 00:00:00 | | 2003-01-21 | 27,00 | 47.000 | 27,40 | 26,70 | 27,20 | 00:00:00 | | 2003-01-22 | 26,30 | 41.100 | 26,90 | 25,85 | 26,70 | 00:00:00 | | 2003-01-23 | 25,70 | 32.100 | 26,60 | 25,70 | 26,50 | 00:00:00 | | 2003-01-24 | 25,50 | 20.400 | 25,95 | 25,30 | 25,90 | 00:00:00 | | 2003-01-27 | 25,10 | 51.200 | 25,80 | 24,65 | 25,30 | 00:00:00 | | 2003-01-28 | 25,00 | 18.400 | 25,60 | 25,00 | 25,20 | 00:00:00 | | 2003-01-29 | 25,40 | 25.900 | 25,50 | 24,25 | 25,50 | 00:00:00 | | 2003-01-30 | 24,95 | 29.600 | 25,90 | 24,95 | 25,60 | 00:00:00 | | 2003-01-31 | 25,70 | 15.600 | 25,80 | 24,55 | 24,95 | 00:00:00 | | 2003-02-03 | 25,40 | 23.300 | 25,95 | 25,10 | 25,50 | 00:00:00 | | 2003-02-04 | 24,60 | 25.000 | 25,40 | 24,50 | 25,40 | 00:00:00 | | 2003-02-05 | 24,70 | 20.600 | 24,70 | 24,10 | 24,50 | 00:00:00 | | 2003-02-06 | 23,40 | 50.500 | 24,40 | 23,20 | 24,40 | 00:00:00 | | 2003-02-07 | 22,45 | 61.300 | 23,50 | 22,40 | 23,50 | 00:00:00 | | 2003-02-10 | 22,40 | 54.700 | 23,00 | 22,05 | 22,60 | 00:00:00 | | 2003-02-11 | 22,90 | 26.400 | 23,30 | 22,50 | 22,70 | 00:00:00 | | 2003-02-12 | 22,10 | 38.800 | 22,70 | 21,90 | 22,70 | 00:00:00 | | 2003-02-13 | 21,30 | 41.800 | 21,90 | 21,30 | 21,90 | 00:00:00 | | 2003-02-14 | 21,80 | 26.000 | 22,30 | 21,30 | 21,50 | 00:00:00 | | 2003-02-17 | 22,15 | 33.800 | 22,50 | 21,60 | 22,50 | 00:00:00 | | 2003-02-18 | 22,30 | 46.300 | 22,30 | 21,80 | 22,20 | 00:00:00 | | 2003-02-19 | 21,50 | 34.400 | 22,40 | 21,45 | 22,30 | 00:00:00 | | 2003-02-20 | 21,50 | 41.500 | 22,10 | 21,30 | 21,60 | 00:00:00 | | 2003-02-21 | 22,20 | 27.600 | 22,30 | 21,50 | 21,60 | 00:00:00 | | 2003-02-24 | 21,80 | 30.500 | 22,45 | 21,78 | 22,30 | 00:00:00 | | 2003-02-25 | 20,28 | 59.700 | 21,70 | 20,15 | 21,70 | 00:00:00 | | 2003-02-26 | 19,30 | 82.300 | 20,80 | 19,20 | 20,50 | 00:00:00 | | 2003-02-27 | 20,45 | 66.700 | 20,70 | 18,90 | 19,20 | 00:00:00 | | 2003-02-28 | 20,70 | 29.500 | 21,00 | 20,30 | 20,50 | 00:00:00 | | 2003-03-03 | 20,35 | 29.600 | 21,10 | 20,35 | 20,80 | 00:00:00 | | 2003-03-04 | 20,30 | 26.800 | 20,80 | 20,00 | 20,40 | 00:00:00 | | 2003-03-05 | 20,60 | 28.000 | 20,70 | 20,00 | 20,30 | 00:00:00 | | 2003-03-06 | 20,00 | 35.500 | 21,40 | 20,00 | 20,80 | 00:00:00 | | 2003-03-07 | 20,30 | 43.400 | 20,45 | 19,45 | 20,00 | 00:00:00 | | 2003-03-10 | 18,85 | 110.800 | 20,40 | 18,75 | 20,40 | 00:00:00 | | 2003-03-11 | 18,85 | 68.900 | 19,20 | 18,30 | 18,50 | 00:00:00 | | 2003-03-12 | 17,80 | 65.900 | 19,00 | 17,65 | 18,75 | 00:00:00 | | 2003-03-13 | 19,00 | 88.000 | 19,40 | 18,10 | 18,30 | 00:00:00 | | 2003-03-14 | 19,90 | 74.100 | 20,00 | 18,70 | 19,40 | 00:00:00 | | 2003-03-17 | 20,40 | 82.200 | 20,80 | 18,60 | 19,00 | 00:00:00 | | 2003-03-18 | 20,30 | 95.200 | 21,00 | 19,80 | 20,60 | 00:00:00 | | 2003-03-19 | 21,04 | 84.700 | 21,80 | 20,20 | 20,40 | 00:00:00 | | 2003-03-20 | 20,80 | 84.900 | 21,70 | 20,55 | 21,10 | 00:00:00 | | 2003-03-21 | 22,00 | 69.300 | 22,25 | 20,90 | 21,00 | 00:00:00 | | 2003-03-24 | 21,00 | 64.900 | 21,70 | 20,90 | 21,50 | 00:00:00 | | 2003-03-25 | 21,95 | 48.200 | 22,00 | 20,30 | 20,80 | 00:00:00 | | 2003-03-26 | 21,80 | 43.900 | 22,50 | 21,40 | 22,25 | 00:00:00 | | 2003-03-27 | 21,00 | 32.400 | 21,60 | 20,80 | 21,60 | 00:00:00 | | 2003-03-28 | 21,20 | 23.800 | 21,75 | 21,20 | 21,50 | 00:00:00 | | 2003-03-31 | 20,48 | 43.200 | 20,90 | 20,25 | 20,90 | 00:00:00 | | 2003-04-01 | 20,90 | 20.100 | 21,10 | 20,30 | 20,45 | 00:00:00 | | 2003-04-02 | 22,10 | 36.900 | 22,10 | 21,00 | 21,20 | 00:00:00 | | 2003-04-03 | 21,90 | 54.100 | 22,55 | 21,70 | 22,40 | 00:00:00 | | 2003-04-04 | 22,60 | 64.600 | 22,95 | 21,80 | 22,00 | 00:00:00 | | 2003-04-07 | 24,20 | 124.500 | 24,40 | 23,40 | 23,70 | 00:00:00 | | 2003-04-08 | 24,10 | 66.100 | 24,40 | 23,70 | 24,20 | 00:00:00 | | 2003-04-09 | 23,40 | 48.000 | 24,15 | 23,10 | 23,70 | 00:00:00 | | 2003-04-10 | 22,50 | 62.600 | 23,50 | 22,20 | 23,50 | 00:00:00 | | 2003-04-11 | 22,90 | 47.400 | 23,30 | 22,20 | 22,20 | 00:00:00 | | 2003-04-14 | 23,00 | 43.100 | 23,10 | 22,60 | 22,90 | 00:00:00 | | 2003-04-15 | 23,55 | 48.200 | 23,90 | 23,10 | 23,30 | 00:00:00 | | 2003-04-16 | 23,07 | 53.800 | 24,10 | 22,90 | 24,10 | 00:00:00 | | 2003-04-17 | 23,50 | 43.500 | 23,90 | 22,60 | 22,70 | 00:00:00 | | 2003-04-18 | 23,50 | 0 | 23,50 | 23,50 | 23,50 | 00:00:00 | | 2003-04-21 | 23,50 | 0 | 23,50 | 23,50 | 23,50 | 00:00:00 | | 2003-04-22 | 24,10 | 43.300 | 24,15 | 23,15 | 23,50 | 00:00:00 | | 2003-04-23 | 24,10 | 69.100 | 24,56 | 23,40 | 24,50 | 00:00:00 | | 2003-04-24 | 23,60 | 42.700 | 24,30 | 23,50 | 23,80 | 00:00:00 | | 2003-04-25 | 23,18 | 31.400 | 23,90 | 23,18 | 23,70 | 00:00:00 | | 2003-04-28 | 24,50 | 44.200 | 24,50 | 23,20 | 23,20 | 00:00:00 | | 2003-04-29 | 24,15 | 61.100 | 24,80 | 24,05 | 24,60 | 00:00:00 | | 2003-04-30 | 24,20 | 40.400 | 24,70 | 23,85 | 24,20 | 00:00:00 | | 2003-05-01 | 23,90 | 0 | 23,90 | 23,90 | 23,90 | 00:00:00 | | 2003-05-02 | 24,60 | 47.700 | 24,65 | 23,80 | 24,10 | 00:00:00 | | 2003-05-05 | 24,95 | 86.300 | 25,30 | 24,70 | 24,95 | 00:00:00 | | 2003-05-06 | 25,55 | 48.800 | 25,55 | 24,75 | 25,00 | 00:00:00 | | 2003-05-07 | 25,50 | 59.700 | 25,75 | 24,95 | 25,60 | 00:00:00 | | 2003-05-08 | 24,80 | 71.500 | 25,40 | 24,62 | 25,40 | 00:00:00 | | 2003-05-09 | 25,00 | 70.600 | 25,05 | 24,45 | 24,80 | 00:00:00 | | 2003-05-12 | 25,20 | 73.700 | 25,50 | 24,45 | 25,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
