(Login BolsaPT & Canal Forex) |
|
RED ELECTRICA COR - [Ticker: REE.MC] | | Última Trade | 19,520 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | --0.02 (+1.00%) | Capitalização Bolsista | 0 | Bid / Ask | N/A | EPS | 0,00 | Abertura | 19,450 | PER | 0,00% | Máximo | 19,620 | Pagamento Dividendo | | Mínimo | 19,390 | Data Ex-Dividendo | | Fecho Anterior | 19,535 | Yield | | Volume | 722.773 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para REE.MC de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2004-05-19 | 00:00:00 | 13,61 | 13,69 | 13,53 | 13,60 | 650.000 | 2004-05-20 | 00:00:00 | 13,51 | 13,63 | 13,45 | 13,57 | 430.200 | 2004-05-21 | 00:00:00 | 13,58 | 13,69 | 13,51 | 13,56 | 401.900 | 2004-05-24 | 00:00:00 | 13,55 | 13,70 | 13,51 | 13,60 | 642.200 | 2004-05-25 | 00:00:00 | 13,55 | 13,65 | 13,55 | 13,59 | 289.000 | 2004-05-26 | 00:00:00 | 13,68 | 13,73 | 13,60 | 13,62 | 203.600 | 2004-05-27 | 00:00:00 | 13,68 | 13,76 | 13,62 | 13,76 | 247.400 | 2004-05-28 | 00:00:00 | 13,82 | 13,82 | 13,56 | 13,57 | 1.022.000 | 2004-05-31 | 00:00:00 | 13,57 | 13,70 | 13,57 | 13,69 | 567.100 | 2004-06-01 | 00:00:00 | 13,58 | 13,69 | 13,54 | 13,56 | 1.489.700 | 2004-06-02 | 00:00:00 | 13,54 | 13,74 | 13,53 | 13,60 | 574.600 | 2004-06-03 | 00:00:00 | 13,66 | 13,82 | 13,54 | 13,68 | 517.000 | 2004-06-04 | 00:00:00 | 13,65 | 13,78 | 13,65 | 13,78 | 177.900 | 2004-06-07 | 00:00:00 | 13,75 | 13,88 | 13,75 | 13,85 | 270.500 | 2004-06-08 | 00:00:00 | 13,85 | 13,91 | 13,82 | 13,85 | 392.500 | 2004-06-09 | 00:00:00 | 13,86 | 13,92 | 13,86 | 13,92 | 342.000 | 2004-06-10 | 00:00:00 | 13,85 | 13,88 | 13,80 | 13,80 | 286.500 | 2004-06-11 | 00:00:00 | 13,78 | 13,81 | 13,74 | 13,81 | 482.400 | 2004-06-14 | 00:00:00 | 13,75 | 13,81 | 13,64 | 13,68 | 401.800 | 2004-06-15 | 00:00:00 | 13,68 | 13,75 | 13,65 | 13,70 | 342.300 | 2004-06-16 | 00:00:00 | 13,72 | 13,74 | 13,64 | 13,70 | 231.700 | 2004-06-17 | 00:00:00 | 13,65 | 13,81 | 13,65 | 13,75 | 170.200 | 2004-06-18 | 00:00:00 | 13,66 | 13,85 | 13,66 | 13,73 | 200.400 | 2004-06-21 | 00:00:00 | 13,70 | 13,93 | 13,70 | 13,80 | 2.089.300 | 2004-06-22 | 00:00:00 | 13,92 | 13,92 | 13,74 | 13,74 | 300.700 | 2004-06-23 | 00:00:00 | 13,88 | 13,90 | 13,76 | 13,88 | 125.700 | 2004-06-24 | 00:00:00 | 13,93 | 13,95 | 13,77 | 13,90 | 2.609.200 | 2004-06-25 | 00:00:00 | 13,88 | 13,94 | 13,85 | 13,88 | 3.118.600 | 2004-06-28 | 00:00:00 | 13,94 | 13,95 | 13,84 | 13,95 | 688.600 | 2004-06-29 | 00:00:00 | 13,94 | 13,99 | 13,86 | 13,91 | 489.100 | 2004-06-30 | 00:00:00 | 13,91 | 14,04 | 13,90 | 13,98 | 717.400 | 2004-07-01 | 00:00:00 | 13,76 | 13,76 | 13,40 | 13,71 | 631.600 | 2004-07-02 | 00:00:00 | 13,69 | 13,69 | 13,60 | 13,65 | 4.100.600 | 2004-07-05 | 00:00:00 | 13,60 | 13,70 | 13,60 | 13,70 | 196.300 | 2004-07-06 | 00:00:00 | 13,69 | 13,77 | 13,65 | 13,69 | 180.700 | 2004-07-07 | 00:00:00 | 13,69 | 13,75 | 13,62 | 13,69 | 255.100 | 2004-07-08 | 00:00:00 | 13,72 | 13,73 | 13,61 | 13,73 | 201.800 | 2004-07-09 | 00:00:00 | 13,73 | 13,73 | 13,60 | 13,60 | 437.100 | 2004-07-12 | 00:00:00 | 13,61 | 13,73 | 13,61 | 13,65 | 204.200 | 2004-07-13 | 00:00:00 | 13,61 | 13,73 | 13,61 | 13,65 | 111.400 | 2004-07-14 | 00:00:00 | 13,71 | 13,71 | 13,46 | 13,67 | 268.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|