(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 | 2004-07-14 | 00:00:00 | 13,71 | 13,71 | 13,46 | 13,67 | 268.200 | 2004-07-15 | 00:00:00 | 13,67 | 13,73 | 13,62 | 13,66 | 292.600 | 2004-07-16 | 00:00:00 | 13,66 | 13,73 | 13,63 | 13,65 | 129.100 | 2004-07-19 | 00:00:00 | 13,68 | 13,70 | 13,63 | 13,64 | 209.700 | 2004-07-20 | 00:00:00 | 13,63 | 13,69 | 13,61 | 13,66 | 105.200 | 2004-07-21 | 00:00:00 | 13,66 | 13,69 | 13,61 | 13,63 | 136.000 | 2004-07-22 | 00:00:00 | 13,60 | 13,68 | 13,60 | 13,65 | 150.500 | 2004-07-23 | 00:00:00 | 13,67 | 13,67 | 13,60 | 13,61 | 250.700 | 2004-07-26 | 00:00:00 | 13,62 | 13,64 | 13,60 | 13,60 | 680.000 | 2004-07-27 | 00:00:00 | 13,65 | 13,67 | 13,60 | 13,67 | 276.200 | 2004-07-28 | 00:00:00 | 13,69 | 13,70 | 13,60 | 13,65 | 341.800 | 2004-07-29 | 00:00:00 | 13,63 | 13,70 | 13,61 | 13,65 | 543.000 | 2004-07-30 | 00:00:00 | 13,70 | 13,80 | 13,63 | 13,75 | 304.100 | 2004-08-02 | 00:00:00 | 13,67 | 13,75 | 13,64 | 13,66 | 244.200 | 2004-08-03 | 00:00:00 | 13,75 | 13,80 | 13,74 | 13,80 | 238.500 | 2004-08-04 | 00:00:00 | 13,80 | 13,80 | 13,65 | 13,68 | 169.100 | 2004-08-05 | 00:00:00 | 13,66 | 13,78 | 13,65 | 13,74 | 120.700 | 2004-08-06 | 00:00:00 | 13,64 | 13,77 | 13,61 | 13,74 | 245.400 | 2004-08-09 | 00:00:00 | 13,66 | 13,71 | 13,61 | 13,68 | 208.900 | 2004-08-10 | 00:00:00 | 13,65 | 13,70 | 13,63 | 13,70 | 208.900 | 2004-08-11 | 00:00:00 | 13,70 | 13,70 | 13,55 | 13,58 | 551.600 | 2004-08-12 | 00:00:00 | 13,50 | 13,70 | 13,50 | 13,58 | 233.900 | 2004-08-13 | 00:00:00 | 13,55 | 13,60 | 13,50 | 13,58 | 183.900 | 2004-08-16 | 00:00:00 | 13,58 | 13,58 | 13,58 | 13,58 | 0 | 2004-08-17 | 00:00:00 | 13,56 | 13,64 | 13,50 | 13,63 | 136.200 | 2004-08-18 | 00:00:00 | 13,56 | 13,69 | 13,53 | 13,65 | 112.900 | 2004-08-19 | 00:00:00 | 13,66 | 13,70 | 13,62 | 13,66 | 1.899.200 | 2004-08-20 | 00:00:00 | 13,68 | 13,77 | 13,60 | 13,75 | 234.000 | 2004-08-23 | 00:00:00 | 13,80 | 13,85 | 13,72 | 13,74 | 193.000 | 2004-08-24 | 00:00:00 | 13,66 | 13,79 | 13,66 | 13,77 | 401.500 | 2004-08-25 | 00:00:00 | 13,79 | 13,79 | 13,72 | 13,76 | 154.900 | 2004-08-26 | 00:00:00 | 13,78 | 13,81 | 13,74 | 13,78 | 344.200 | 2004-08-27 | 00:00:00 | 13,72 | 13,77 | 13,67 | 13,73 | 384.300 | 2004-08-30 | 00:00:00 | 13,80 | 13,85 | 13,73 | 13,85 | 171.400 | 2004-08-31 | 00:00:00 | 13,80 | 13,93 | 13,77 | 13,93 | 300.100 | 2004-09-01 | 00:00:00 | 13,89 | 14,07 | 13,87 | 14,03 | 273.300 | 2004-09-02 | 00:00:00 | 14,02 | 14,25 | 13,92 | 14,23 | 226.800 | 2004-09-03 | 00:00:00 | 14,12 | 14,28 | 14,01 | 14,25 | 310.100 | 2004-09-06 | 00:00:00 | 14,19 | 14,42 | 14,17 | 14,42 | 2.470.600 | 2004-09-07 | 00:00:00 | 14,40 | 14,50 | 14,25 | 14,47 | 283.300 | 2004-09-08 | 00:00:00 | 14,38 | 14,80 | 14,38 | 14,48 | 670.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|