(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-28 | 00:00:00 | 17,56 | 17,67 | 17,34 | 17,50 | 2.652.452 | | 2018-06-29 | 00:00:00 | 17,58 | 17,62 | 17,44 | 17,44 | 12.466.169 | | 2018-07-02 | 00:00:00 | 17,34 | 17,64 | 17,26 | 17,54 | 5.079.254 | | 2018-07-03 | 00:00:00 | 17,59 | 17,89 | 17,56 | 17,80 | 16.311.602 | | 2018-07-04 | 00:00:00 | 17,81 | 18,00 | 17,76 | 18,00 | 6.668.938 | | 2018-07-05 | 00:00:00 | 17,95 | 18,17 | 17,82 | 18,17 | 1.517.540 | | 2018-07-06 | 00:00:00 | 18,17 | 18,33 | 18,09 | 18,33 | 1.749.850 | | 2018-07-09 | 00:00:00 | 18,33 | 18,38 | 18,07 | 18,13 | 1.064.914 | | 2018-07-10 | 00:00:00 | 18,07 | 18,31 | 17,94 | 18,25 | 1.314.135 | | 2018-07-11 | 00:00:00 | 18,16 | 18,22 | 18,10 | 18,13 | 1.051.049 | | 2018-07-12 | 00:00:00 | 18,18 | 18,29 | 18,09 | 18,29 | 872.413 | | 2018-07-13 | 00:00:00 | 18,27 | 18,32 | 18,18 | 18,18 | 932.588 | | 2018-07-16 | 00:00:00 | 18,18 | 18,29 | 18,05 | 18,17 | 668.346 | | 2018-07-17 | 00:00:00 | 18,14 | 18,23 | 18,05 | 18,18 | 1.792.387 | | 2018-07-18 | 00:00:00 | 18,17 | 18,17 | 17,93 | 18,04 | 918.602 | | 2018-07-19 | 00:00:00 | 17,99 | 18,16 | 17,86 | 17,87 | 2.783.992 | | 2018-07-20 | 00:00:00 | 17,85 | 18,17 | 17,79 | 18,09 | 1.482.476 | | 2018-07-23 | 00:00:00 | 18,12 | 18,22 | 18,02 | 18,03 | 934.506 | | 2018-07-24 | 00:00:00 | 18,04 | 18,04 | 17,63 | 17,65 | 1.212.633 | | 2018-07-25 | 00:00:00 | 17,66 | 17,76 | 17,63 | 17,64 | 1.186.370 | | 2018-07-26 | 00:00:00 | 17,69 | 17,81 | 17,67 | 17,69 | 889.446 | | 2018-07-27 | 00:00:00 | 17,67 | 18,15 | 17,67 | 18,04 | 2.358.075 | | 2018-07-30 | 00:00:00 | 18,07 | 18,37 | 17,95 | 18,07 | 2.071.822 | | 2018-07-31 | 00:00:00 | 18,09 | 18,15 | 17,82 | 18,14 | 2.890.506 | | 2018-08-01 | 00:00:00 | 17,95 | 18,35 | 17,85 | 18,02 | 1.139.034 | | 2018-08-02 | 00:00:00 | 17,95 | 18,32 | 17,94 | 18,12 | 2.402.756 | | 2018-08-03 | 00:00:00 | 18,11 | 18,29 | 18,05 | 18,28 | 1.092.130 | | 2018-08-06 | 00:00:00 | 18,30 | 18,43 | 18,28 | 18,37 | 1.338.672 | | 2018-08-07 | 00:00:00 | 18,34 | 18,41 | 18,26 | 18,40 | 1.349.112 | | 2018-08-08 | 00:00:00 | 18,40 | 18,42 | 18,21 | 18,38 | 942.349 | | 2018-08-09 | 00:00:00 | 18,38 | 18,42 | 18,29 | 18,38 | 966.370 | | 2018-08-10 | 00:00:00 | 18,23 | 18,38 | 18,13 | 18,20 | 871.860 | | 2018-08-13 | 00:00:00 | 18,15 | 18,22 | 18,07 | 18,18 | 999.831 | | 2018-08-14 | 00:00:00 | 18,28 | 18,33 | 18,20 | 18,22 | 964.206 | | 2018-08-15 | 00:00:00 | 18,22 | 18,22 | 18,03 | 18,13 | 1.023.396 | | 2018-08-16 | 00:00:00 | 18,14 | 18,20 | 17,89 | 18,16 | 1.105.058 | | 2018-08-17 | 00:00:00 | 18,25 | 18,29 | 18,03 | 18,18 | 1.033.769 | | 2018-08-20 | 00:00:00 | 18,22 | 18,22 | 18,05 | 18,16 | 1.145.435 | | 2018-08-21 | 00:00:00 | 18,15 | 18,58 | 18,11 | 18,36 | 1.453.470 | | 2018-08-22 | 00:00:00 | 18,35 | 18,44 | 18,21 | 18,36 | 1.656.024 | | 2018-08-23 | 00:00:00 | 18,34 | 18,42 | 18,29 | 18,33 | 1.148.241 | | | << < 81 82 83 84 85 > >> |
|
