(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 | | 2007-06-13 | 00:00:00 | 33,80 | 33,93 | 33,40 | 33,71 | 1.067.400 | | 2007-06-14 | 00:00:00 | 33,93 | 34,16 | 33,45 | 34,04 | 3.378.800 | | 2007-06-15 | 00:00:00 | 34,05 | 34,37 | 34,02 | 34,25 | 7.222.700 | | 2007-06-18 | 00:00:00 | 34,40 | 34,40 | 33,83 | 34,15 | 1.016.900 | | 2007-06-19 | 00:00:00 | 34,25 | 34,39 | 33,71 | 34,00 | 6.861.100 | | 2007-06-20 | 00:00:00 | 34,00 | 34,22 | 33,97 | 34,09 | 4.272.200 | | 2007-06-21 | 00:00:00 | 33,82 | 34,42 | 33,65 | 34,22 | 3.374.600 | | 2007-06-22 | 00:00:00 | 34,31 | 34,40 | 34,06 | 34,25 | 857.800 | | 2007-06-25 | 00:00:00 | 33,86 | 34,75 | 33,86 | 34,60 | 879.600 | | 2007-06-26 | 00:00:00 | 34,45 | 35,08 | 34,32 | 34,42 | 2.812.200 | | 2007-06-27 | 00:00:00 | 34,25 | 34,54 | 34,06 | 34,25 | 783.800 | | 2007-06-28 | 00:00:00 | 34,50 | 34,75 | 34,25 | 34,48 | 2.002.400 | | 2007-06-29 | 00:00:00 | 34,60 | 34,88 | 34,11 | 34,78 | 3.362.500 | | 2007-07-02 | 00:00:00 | 34,14 | 34,40 | 33,95 | 34,10 | 2.753.800 | | 2007-07-03 | 00:00:00 | 34,16 | 34,30 | 34,00 | 34,16 | 605.400 | | 2007-07-04 | 00:00:00 | 34,06 | 34,34 | 34,06 | 34,32 | 439.800 | | 2007-07-05 | 00:00:00 | 34,47 | 34,47 | 34,03 | 34,13 | 2.272.800 | | 2007-07-06 | 00:00:00 | 34,20 | 34,66 | 34,12 | 34,66 | 776.100 | | 2007-07-09 | 00:00:00 | 34,68 | 34,75 | 34,17 | 34,25 | 1.397.300 | | 2007-07-10 | 00:00:00 | 34,20 | 34,58 | 33,96 | 34,16 | 2.688.300 | | 2007-07-11 | 00:00:00 | 33,94 | 34,23 | 33,80 | 34,15 | 656.600 | | 2007-07-12 | 00:00:00 | 34,38 | 34,40 | 33,92 | 34,33 | 594.800 | | 2007-07-13 | 00:00:00 | 34,56 | 34,65 | 34,12 | 34,18 | 461.900 | | 2007-07-16 | 00:00:00 | 34,09 | 34,28 | 34,01 | 34,09 | 437.300 | | 2007-07-17 | 00:00:00 | 33,97 | 34,09 | 33,82 | 33,98 | 3.204.700 | | 2007-07-18 | 00:00:00 | 33,78 | 34,18 | 33,72 | 34,00 | 3.654.000 | | 2007-07-19 | 00:00:00 | 34,12 | 34,12 | 33,66 | 33,76 | 623.900 | | 2007-07-20 | 00:00:00 | 33,78 | 34,32 | 33,72 | 33,98 | 787.900 | | 2007-07-23 | 00:00:00 | 33,91 | 34,26 | 33,76 | 34,09 | 1.249.400 | | 2007-07-24 | 00:00:00 | 34,08 | 34,10 | 33,71 | 33,71 | 3.190.100 | | 2007-07-25 | 00:00:00 | 33,57 | 33,84 | 33,33 | 33,56 | 570.400 | | 2007-07-26 | 00:00:00 | 33,60 | 33,94 | 33,11 | 33,34 | 694.300 | | 2007-07-27 | 00:00:00 | 33,00 | 33,31 | 32,75 | 32,90 | 756.100 | | 2007-07-30 | 00:00:00 | 32,99 | 32,99 | 32,17 | 32,47 | 1.411.600 | | 2007-07-31 | 00:00:00 | 32,52 | 33,45 | 32,45 | 33,28 | 1.168.600 | | 2007-08-01 | 00:00:00 | 33,13 | 33,19 | 32,76 | 32,90 | 1.114.800 | | 2007-08-02 | 00:00:00 | 33,03 | 33,14 | 32,62 | 33,00 | 754.800 | | 2007-08-03 | 00:00:00 | 33,11 | 33,15 | 32,37 | 32,98 | 586.900 | | 2007-08-06 | 00:00:00 | 32,74 | 33,08 | 32,41 | 32,51 | 2.781.400 | | 2007-08-07 | 00:00:00 | 32,63 | 32,75 | 32,47 | 32,50 | 905.300 | | 2007-08-08 | 00:00:00 | 32,70 | 32,70 | 32,45 | 32,56 | 1.503.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
