(Login BolsaPT & Canal Forex) |
|
RWE - [Ticker: RWE.F] | | Última Trade | 22,032 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 23:32:00 | Price-Target 1 Ano | 0,000 | Variação | +0,558 (+2,598%) | Capitalização Bolsista | 0 | Bid / Ask | 21,978 x 382.800 - 22,027 x 382.500 | EPS | 0,00 | Abertura | 21,696 | PER | 0,00% | Máximo | 22,138 | Pagamento Dividendo | | Mínimo | 21,545 | Data Ex-Dividendo | | Fecho Anterior | 21,474 | Yield | | Volume | 20.943 | 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 RWE.F de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-11-25 | 00:00:00 | 29,20 | 29,30 | 28,35 | 28,50 | 59.600 | 2002-11-26 | 00:00:00 | 28,70 | 29,00 | 28,05 | 28,05 | 48.200 | 2002-11-27 | 00:00:00 | 27,95 | 29,80 | 27,60 | 29,70 | 48.300 | 2002-11-28 | 00:00:00 | 29,30 | 29,80 | 29,10 | 29,40 | 44.100 | 2002-11-29 | 00:00:00 | 29,20 | 29,40 | 28,40 | 28,60 | 63.400 | 2002-12-02 | 00:00:00 | 28,60 | 29,10 | 27,90 | 28,20 | 90.200 | 2002-12-03 | 00:00:00 | 28,40 | 28,45 | 27,70 | 27,85 | 50.400 | 2002-12-04 | 00:00:00 | 27,70 | 28,70 | 27,70 | 28,20 | 45.900 | 2002-12-05 | 00:00:00 | 28,20 | 28,60 | 27,05 | 27,25 | 60.300 | 2002-12-06 | 00:00:00 | 27,20 | 27,25 | 26,10 | 26,60 | 84.100 | 2002-12-09 | 00:00:00 | 26,60 | 27,10 | 26,16 | 26,16 | 30.700 | 2002-12-10 | 00:00:00 | 25,95 | 26,50 | 25,80 | 26,40 | 51.800 | 2002-12-11 | 00:00:00 | 26,30 | 27,10 | 26,15 | 26,50 | 29.800 | 2002-12-12 | 00:00:00 | 26,30 | 26,70 | 25,75 | 26,10 | 40.900 | 2002-12-13 | 00:00:00 | 25,95 | 26,00 | 25,10 | 26,00 | 50.000 | 2002-12-16 | 00:00:00 | 24,85 | 25,70 | 24,50 | 25,60 | 90.600 | 2002-12-17 | 00:00:00 | 25,95 | 26,10 | 25,10 | 25,60 | 56.800 | 2002-12-18 | 00:00:00 | 25,30 | 25,65 | 24,70 | 24,90 | 45.400 | 2002-12-19 | 00:00:00 | 24,90 | 25,80 | 24,30 | 24,40 | 57.900 | 2002-12-20 | 00:00:00 | 24,80 | 25,45 | 24,20 | 25,40 | 36.600 | 2002-12-23 | 00:00:00 | 25,50 | 25,70 | 25,00 | 25,00 | 30.700 | 2002-12-24 | 00:00:00 | 25,10 | 25,10 | 25,10 | 25,10 | 0 | 2002-12-25 | 00:00:00 | 25,10 | 25,10 | 25,10 | 25,10 | 0 | 2002-12-26 | 00:00:00 | 25,10 | 25,10 | 25,10 | 25,10 | 0 | 2002-12-27 | 00:00:00 | 25,20 | 25,50 | 24,50 | 25,00 | 34.400 | 2002-12-30 | 00:00:00 | 24,50 | 24,95 | 24,30 | 24,50 | 35.400 | 2002-12-31 | 00:00:00 | 24,50 | 24,50 | 24,50 | 24,50 | 0 | 2003-01-01 | 00:00:00 | 24,50 | 24,50 | 24,50 | 24,50 | 0 | 2003-01-02 | 00:00:00 | 25,00 | 26,05 | 24,70 | 26,00 | 36.100 | 2003-01-03 | 00:00:00 | 26,20 | 26,60 | 25,90 | 25,90 | 38.900 | 2003-01-06 | 00:00:00 | 26,30 | 26,65 | 25,73 | 26,65 | 22.800 | 2003-01-07 | 00:00:00 | 26,70 | 26,80 | 26,20 | 26,20 | 15.400 | 2003-01-08 | 00:00:00 | 26,20 | 27,00 | 26,20 | 26,30 | 26.000 | 2003-01-09 | 00:00:00 | 26,40 | 26,80 | 26,05 | 26,60 | 49.600 | 2003-01-10 | 00:00:00 | 26,80 | 26,90 | 25,90 | 26,40 | 23.400 | 2003-01-13 | 00:00:00 | 26,40 | 26,96 | 26,30 | 26,60 | 24.600 | 2003-01-14 | 00:00:00 | 26,30 | 27,30 | 26,30 | 27,30 | 25.600 | 2003-01-15 | 00:00:00 | 27,40 | 27,60 | 27,10 | 27,20 | 26.300 | 2003-01-16 | 00:00:00 | 27,20 | 27,75 | 27,20 | 27,40 | 25.000 | 2003-01-17 | 00:00:00 | 27,20 | 27,70 | 26,65 | 26,75 | 42.700 | 2003-01-20 | 00:00:00 | 26,60 | 27,20 | 26,55 | 27,00 | 22.500 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|