(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-05 | 00:00:00 | 23,79 | 23,95 | 23,43 | 23,45 | 670.100 | | 2005-10-06 | 00:00:00 | 23,40 | 23,52 | 23,13 | 23,50 | 605.700 | | 2005-10-07 | 00:00:00 | 23,50 | 23,57 | 23,15 | 23,20 | 990.500 | | 2005-10-10 | 00:00:00 | 23,20 | 23,42 | 23,20 | 23,41 | 979.300 | | 2005-10-11 | 00:00:00 | 23,51 | 23,51 | 23,25 | 23,25 | 363.900 | | 2005-10-12 | 00:00:00 | 23,20 | 23,38 | 23,15 | 23,25 | 696.600 | | 2005-10-13 | 00:00:00 | 23,25 | 23,25 | 22,90 | 22,95 | 482.700 | | 2005-10-14 | 00:00:00 | 22,90 | 23,18 | 22,45 | 22,75 | 1.491.700 | | 2005-10-17 | 00:00:00 | 22,75 | 22,82 | 22,56 | 22,67 | 798.000 | | 2005-10-18 | 00:00:00 | 22,80 | 22,80 | 22,56 | 22,69 | 361.200 | | 2005-10-19 | 00:00:00 | 22,64 | 22,64 | 21,75 | 21,94 | 1.333.400 | | 2005-10-20 | 00:00:00 | 21,70 | 22,14 | 21,70 | 21,98 | 1.404.700 | | 2005-10-21 | 00:00:00 | 21,85 | 22,02 | 21,50 | 21,68 | 2.331.600 | | 2005-10-24 | 00:00:00 | 21,61 | 22,42 | 21,61 | 22,42 | 1.301.400 | | 2005-10-25 | 00:00:00 | 22,43 | 22,65 | 21,92 | 21,93 | 1.175.000 | | 2005-10-26 | 00:00:00 | 21,81 | 22,17 | 21,81 | 21,90 | 849.300 | | 2005-10-27 | 00:00:00 | 21,79 | 22,00 | 21,59 | 21,85 | 390.500 | | 2005-10-28 | 00:00:00 | 21,77 | 21,99 | 21,59 | 21,99 | 696.100 | | 2005-10-31 | 00:00:00 | 22,29 | 22,37 | 22,03 | 22,25 | 565.100 | | 2005-11-01 | 00:00:00 | 22,17 | 22,48 | 22,08 | 22,19 | 287.000 | | 2005-11-02 | 00:00:00 | 22,12 | 22,29 | 21,96 | 22,12 | 1.466.100 | | 2005-11-03 | 00:00:00 | 22,20 | 22,20 | 21,85 | 22,15 | 555.100 | | 2005-11-04 | 00:00:00 | 22,10 | 22,21 | 21,98 | 22,15 | 852.300 | | 2005-11-07 | 00:00:00 | 22,00 | 22,36 | 22,00 | 22,25 | 588.700 | | 2005-11-08 | 00:00:00 | 22,25 | 22,47 | 22,07 | 22,12 | 842.000 | | 2005-11-09 | 00:00:00 | 22,05 | 22,33 | 22,05 | 22,28 | 151.700 | | 2005-11-10 | 00:00:00 | 22,40 | 22,68 | 22,22 | 22,45 | 544.000 | | 2005-11-11 | 00:00:00 | 22,81 | 23,17 | 22,57 | 23,15 | 383.300 | | 2005-11-14 | 00:00:00 | 22,96 | 23,17 | 22,86 | 22,97 | 302.400 | | 2005-11-15 | 00:00:00 | 23,01 | 23,12 | 22,84 | 22,98 | 391.300 | | 2005-11-16 | 00:00:00 | 22,73 | 22,90 | 22,51 | 22,69 | 427.600 | | 2005-11-17 | 00:00:00 | 22,66 | 22,98 | 22,66 | 22,90 | 328.500 | | 2005-11-18 | 00:00:00 | 23,20 | 23,23 | 22,71 | 22,90 | 545.800 | | 2005-11-21 | 00:00:00 | 23,00 | 23,08 | 22,83 | 23,01 | 427.400 | | 2005-11-22 | 00:00:00 | 23,10 | 23,15 | 22,92 | 23,10 | 230.700 | | 2005-11-23 | 00:00:00 | 23,25 | 23,72 | 23,11 | 23,69 | 659.500 | | 2005-11-24 | 00:00:00 | 23,79 | 23,90 | 23,60 | 23,71 | 295.800 | | 2005-11-25 | 00:00:00 | 23,51 | 23,93 | 23,51 | 23,93 | 528.500 | | 2005-11-28 | 00:00:00 | 23,91 | 23,91 | 23,57 | 23,68 | 520.300 | | 2005-11-29 | 00:00:00 | 23,66 | 23,66 | 23,42 | 23,50 | 331.000 | | 2005-11-30 | 00:00:00 | 23,34 | 23,76 | 23,34 | 23,52 | 528.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
