(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-30 | 00:00:00 | 23,34 | 23,76 | 23,34 | 23,52 | 528.700 | | 2005-12-01 | 00:00:00 | 23,63 | 23,73 | 23,47 | 23,64 | 1.142.900 | | 2005-12-02 | 00:00:00 | 23,61 | 23,84 | 23,50 | 23,67 | 713.900 | | 2005-12-05 | 00:00:00 | 23,76 | 23,85 | 23,59 | 23,62 | 361.300 | | 2005-12-06 | 00:00:00 | 23,62 | 23,93 | 23,62 | 23,80 | 529.900 | | 2005-12-07 | 00:00:00 | 23,76 | 24,05 | 23,63 | 23,79 | 2.096.500 | | 2005-12-08 | 00:00:00 | 23,52 | 23,95 | 23,52 | 23,90 | 502.900 | | 2005-12-09 | 00:00:00 | 23,90 | 24,28 | 23,87 | 24,06 | 881.900 | | 2005-12-12 | 00:00:00 | 24,28 | 24,40 | 23,96 | 24,19 | 1.138.900 | | 2005-12-13 | 00:00:00 | 24,15 | 24,29 | 24,15 | 24,21 | 299.700 | | 2005-12-14 | 00:00:00 | 24,30 | 24,34 | 24,10 | 24,20 | 386.900 | | 2005-12-15 | 00:00:00 | 24,20 | 24,75 | 24,03 | 24,75 | 2.458.800 | | 2005-12-16 | 00:00:00 | 24,52 | 25,30 | 24,44 | 25,13 | 472.500 | | 2005-12-19 | 00:00:00 | 25,18 | 25,31 | 25,00 | 25,12 | 889.000 | | 2005-12-20 | 00:00:00 | 25,12 | 25,58 | 25,09 | 25,49 | 913.600 | | 2005-12-21 | 00:00:00 | 25,24 | 25,94 | 25,24 | 25,93 | 2.676.400 | | 2005-12-22 | 00:00:00 | 26,00 | 26,22 | 25,87 | 25,95 | 487.300 | | 2005-12-23 | 00:00:00 | 26,10 | 26,40 | 25,70 | 25,87 | 1.716.700 | | 2005-12-26 | 00:00:00 | 25,87 | 25,87 | 25,87 | 25,87 | 0 | | 2005-12-27 | 00:00:00 | 26,05 | 26,20 | 25,65 | 26,20 | 312.000 | | 2005-12-28 | 00:00:00 | 26,20 | 26,20 | 25,94 | 26,12 | 234.600 | | 2005-12-29 | 00:00:00 | 26,20 | 26,20 | 25,89 | 25,98 | 3.699.200 | | 2005-12-30 | 00:00:00 | 26,00 | 26,16 | 25,90 | 26,16 | 1.244.600 | | 2006-01-02 | 00:00:00 | 25,84 | 25,93 | 25,80 | 25,83 | 981.500 | | 2006-01-03 | 00:00:00 | 25,80 | 25,88 | 25,51 | 25,80 | 531.600 | | 2006-01-04 | 00:00:00 | 25,80 | 25,87 | 25,51 | 25,70 | 541.500 | | 2006-01-05 | 00:00:00 | 25,78 | 25,95 | 25,66 | 25,68 | 3.870.600 | | 2006-01-06 | 00:00:00 | 25,68 | 25,68 | 25,68 | 25,68 | 0 | | 2006-01-09 | 00:00:00 | 25,58 | 25,71 | 25,26 | 25,39 | 2.376.200 | | 2006-01-10 | 00:00:00 | 25,20 | 25,32 | 24,81 | 24,81 | 1.294.300 | | 2006-01-11 | 00:00:00 | 24,81 | 25,15 | 24,70 | 24,80 | 1.537.100 | | 2006-01-12 | 00:00:00 | 24,90 | 25,14 | 24,73 | 25,14 | 1.279.900 | | 2006-01-13 | 00:00:00 | 25,15 | 25,15 | 24,90 | 25,00 | 3.219.000 | | 2006-01-16 | 00:00:00 | 25,00 | 25,50 | 24,95 | 25,49 | 803.300 | | 2006-01-17 | 00:00:00 | 25,42 | 25,67 | 25,29 | 25,66 | 2.289.900 | | 2006-01-18 | 00:00:00 | 25,25 | 25,58 | 25,08 | 25,58 | 320.000 | | 2006-01-19 | 00:00:00 | 25,56 | 25,93 | 25,39 | 25,89 | 643.700 | | 2006-01-20 | 00:00:00 | 25,97 | 26,42 | 25,72 | 26,32 | 732.500 | | 2006-01-23 | 00:00:00 | 25,84 | 26,87 | 25,62 | 26,54 | 642.700 | | 2006-01-24 | 00:00:00 | 26,65 | 26,70 | 26,04 | 26,25 | 279.000 | | 2006-01-25 | 00:00:00 | 26,17 | 26,44 | 26,00 | 26,34 | 412.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
