(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-04-20 | 00:00:00 | 18,86 | 18,86 | 18,51 | 18,61 | 294.000 | 2005-04-21 | 00:00:00 | 18,53 | 18,84 | 18,53 | 18,60 | 169.100 | 2005-04-22 | 00:00:00 | 18,86 | 18,86 | 18,55 | 18,66 | 257.900 | 2005-04-25 | 00:00:00 | 18,56 | 18,64 | 18,47 | 18,55 | 369.100 | 2005-04-26 | 00:00:00 | 18,65 | 18,84 | 18,46 | 18,68 | 600.800 | 2005-04-27 | 00:00:00 | 18,57 | 18,83 | 18,57 | 18,68 | 531.400 | 2005-04-28 | 00:00:00 | 18,80 | 18,80 | 18,45 | 18,79 | 639.600 | 2005-04-29 | 00:00:00 | 18,79 | 18,83 | 18,58 | 18,75 | 347.800 | 2005-05-02 | 00:00:00 | 18,71 | 19,05 | 18,71 | 19,02 | 238.300 | 2005-05-03 | 00:00:00 | 19,02 | 19,02 | 18,76 | 18,79 | 193.800 | 2005-05-04 | 00:00:00 | 18,85 | 18,94 | 18,67 | 18,74 | 148.700 | 2005-05-05 | 00:00:00 | 18,77 | 18,85 | 18,50 | 18,59 | 1.555.200 | 2005-05-06 | 00:00:00 | 18,69 | 18,69 | 18,44 | 18,55 | 752.000 | 2005-05-09 | 00:00:00 | 18,51 | 18,61 | 18,45 | 18,59 | 353.100 | 2005-05-10 | 00:00:00 | 18,53 | 18,68 | 18,51 | 18,63 | 576.600 | 2005-05-11 | 00:00:00 | 18,53 | 18,75 | 18,53 | 18,73 | 319.000 | 2005-05-12 | 00:00:00 | 18,75 | 18,76 | 18,61 | 18,70 | 286.600 | 2005-05-13 | 00:00:00 | 18,72 | 18,72 | 18,54 | 18,59 | 244.100 | 2005-05-16 | 00:00:00 | 18,67 | 18,73 | 18,58 | 18,62 | 148.400 | 2005-05-17 | 00:00:00 | 18,71 | 18,79 | 18,63 | 18,71 | 353.600 | 2005-05-18 | 00:00:00 | 18,78 | 18,89 | 18,76 | 18,87 | 512.900 | 2005-05-19 | 00:00:00 | 18,95 | 18,95 | 18,79 | 18,90 | 256.400 | 2005-05-20 | 00:00:00 | 18,89 | 18,95 | 18,82 | 18,95 | 268.200 | 2005-05-23 | 00:00:00 | 18,98 | 19,05 | 18,89 | 19,00 | 261.300 | 2005-05-24 | 00:00:00 | 19,07 | 19,15 | 19,02 | 19,15 | 278.500 | 2005-05-25 | 00:00:00 | 19,16 | 19,60 | 19,10 | 19,32 | 515.600 | 2005-05-26 | 00:00:00 | 19,22 | 19,78 | 19,22 | 19,70 | 436.700 | 2005-05-27 | 00:00:00 | 19,80 | 19,84 | 19,65 | 19,80 | 797.300 | 2005-05-30 | 00:00:00 | 19,65 | 20,15 | 19,65 | 20,03 | 456.400 | 2005-05-31 | 00:00:00 | 20,00 | 20,33 | 19,91 | 20,13 | 887.600 | 2005-06-01 | 00:00:00 | 20,08 | 20,29 | 20,08 | 20,25 | 831.200 | 2005-06-02 | 00:00:00 | 20,20 | 20,60 | 19,91 | 20,34 | 1.006.900 | 2005-06-03 | 00:00:00 | 20,34 | 20,34 | 20,34 | 20,34 | 0 | 2005-06-06 | 00:00:00 | 20,71 | 21,05 | 20,43 | 20,95 | 653.100 | 2005-06-07 | 00:00:00 | 20,93 | 21,54 | 20,93 | 21,44 | 761.700 | 2005-06-08 | 00:00:00 | 21,47 | 21,50 | 20,60 | 20,66 | 953.800 | 2005-06-09 | 00:00:00 | 20,89 | 21,07 | 20,63 | 20,80 | 528.300 | 2005-06-10 | 00:00:00 | 20,97 | 21,00 | 20,75 | 20,96 | 419.500 | 2005-06-13 | 00:00:00 | 21,00 | 21,10 | 20,87 | 21,02 | 338.400 | 2005-06-14 | 00:00:00 | 21,05 | 21,15 | 20,92 | 21,08 | 457.100 | 2005-06-15 | 00:00:00 | 21,00 | 21,01 | 20,40 | 20,40 | 628.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|