(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-04-18 | 00:00:00 | 34,95 | 35,06 | 34,76 | 34,97 | 638.400 | | 2007-04-19 | 00:00:00 | 34,81 | 35,07 | 34,48 | 35,07 | 976.600 | | 2007-04-20 | 00:00:00 | 35,27 | 35,29 | 34,93 | 35,12 | 1.089.900 | | 2007-04-23 | 00:00:00 | 35,27 | 35,37 | 34,72 | 34,87 | 405.100 | | 2007-04-24 | 00:00:00 | 34,80 | 34,81 | 33,80 | 34,24 | 1.206.500 | | 2007-04-25 | 00:00:00 | 34,48 | 34,65 | 34,01 | 34,52 | 866.100 | | 2007-04-26 | 00:00:00 | 35,02 | 35,02 | 34,26 | 34,31 | 748.500 | | 2007-04-27 | 00:00:00 | 34,63 | 34,65 | 33,58 | 33,85 | 1.166.000 | | 2007-04-30 | 00:00:00 | 33,87 | 34,14 | 33,57 | 33,82 | 913.700 | | 2007-05-01 | 00:00:00 | 33,82 | 33,82 | 33,82 | 33,82 | 0 | | 2007-05-02 | 00:00:00 | 33,99 | 34,15 | 33,55 | 33,90 | 905.500 | | 2007-05-03 | 00:00:00 | 33,77 | 33,98 | 33,26 | 33,50 | 1.235.200 | | 2007-05-04 | 00:00:00 | 33,76 | 34,09 | 33,36 | 34,00 | 1.255.500 | | 2007-05-07 | 00:00:00 | 34,00 | 34,20 | 33,72 | 34,05 | 510.000 | | 2007-05-08 | 00:00:00 | 34,20 | 34,59 | 34,05 | 34,37 | 1.083.100 | | 2007-05-09 | 00:00:00 | 34,31 | 34,35 | 33,70 | 33,95 | 618.400 | | 2007-05-10 | 00:00:00 | 33,81 | 33,95 | 33,41 | 33,75 | 470.600 | | 2007-05-11 | 00:00:00 | 34,37 | 34,39 | 33,61 | 34,16 | 893.100 | | 2007-05-14 | 00:00:00 | 34,34 | 34,50 | 33,96 | 34,50 | 530.400 | | 2007-05-15 | 00:00:00 | 34,70 | 34,70 | 34,10 | 34,38 | 565.500 | | 2007-05-16 | 00:00:00 | 34,57 | 34,76 | 34,27 | 34,70 | 505.600 | | 2007-05-17 | 00:00:00 | 34,69 | 34,69 | 34,49 | 34,55 | 313.700 | | 2007-05-18 | 00:00:00 | 34,65 | 34,94 | 34,47 | 34,85 | 549.800 | | 2007-05-21 | 00:00:00 | 34,92 | 35,45 | 34,57 | 35,11 | 2.463.700 | | 2007-05-22 | 00:00:00 | 35,33 | 35,36 | 34,85 | 34,96 | 459.300 | | 2007-05-23 | 00:00:00 | 34,95 | 35,33 | 34,95 | 35,16 | 483.600 | | 2007-05-24 | 00:00:00 | 34,85 | 35,20 | 34,78 | 34,88 | 576.700 | | 2007-05-25 | 00:00:00 | 35,02 | 35,09 | 34,50 | 35,09 | 1.117.400 | | 2007-05-28 | 00:00:00 | 35,29 | 35,29 | 34,75 | 35,06 | 106.100 | | 2007-05-29 | 00:00:00 | 35,30 | 35,30 | 34,91 | 35,27 | 631.500 | | 2007-05-30 | 00:00:00 | 35,23 | 35,62 | 35,01 | 35,62 | 704.100 | | 2007-05-31 | 00:00:00 | 35,79 | 36,42 | 35,62 | 36,36 | 1.868.200 | | 2007-06-01 | 00:00:00 | 36,36 | 36,36 | 36,36 | 36,36 | 0 | | 2007-06-04 | 00:00:00 | 36,09 | 36,10 | 35,81 | 36,02 | 1.103.300 | | 2007-06-05 | 00:00:00 | 36,09 | 36,20 | 35,85 | 36,00 | 1.162.500 | | 2007-06-06 | 00:00:00 | 35,97 | 35,97 | 34,73 | 35,00 | 3.985.900 | | 2007-06-07 | 00:00:00 | 34,99 | 35,30 | 34,28 | 34,48 | 1.491.900 | | 2007-06-08 | 00:00:00 | 34,40 | 34,48 | 33,60 | 34,12 | 2.083.500 | | 2007-06-11 | 00:00:00 | 34,46 | 34,59 | 34,15 | 34,21 | 735.400 | | 2007-06-12 | 00:00:00 | 34,20 | 34,30 | 33,65 | 33,80 | 3.130.700 | | 2007-06-13 | 00:00:00 | 33,80 | 33,93 | 33,40 | 33,71 | 1.067.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
