(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-09-01 | 00:00:00 | 24,65 | 24,85 | 24,53 | 24,80 | 40.100 | 2003-09-02 | 00:00:00 | 24,85 | 25,48 | 24,75 | 25,40 | 56.100 | 2003-09-03 | 00:00:00 | 25,45 | 25,95 | 25,30 | 25,55 | 63.400 | 2003-09-04 | 00:00:00 | 25,50 | 25,90 | 25,28 | 25,80 | 52.300 | 2003-09-05 | 00:00:00 | 25,90 | 26,20 | 25,80 | 25,80 | 47.400 | 2003-09-08 | 00:00:00 | 25,80 | 25,85 | 25,40 | 25,65 | 35.300 | 2003-09-09 | 00:00:00 | 25,70 | 25,70 | 25,18 | 25,40 | 40.900 | 2003-09-10 | 00:00:00 | 25,20 | 25,45 | 25,05 | 25,25 | 33.000 | 2003-09-11 | 00:00:00 | 25,15 | 25,30 | 24,90 | 25,10 | 40.100 | 2003-09-12 | 00:00:00 | 25,10 | 25,30 | 24,55 | 24,65 | 35.300 | 2003-09-15 | 00:00:00 | 24,75 | 24,85 | 24,51 | 24,65 | 31.100 | 2003-09-16 | 00:00:00 | 24,75 | 24,85 | 24,55 | 24,70 | 26.400 | 2003-09-17 | 00:00:00 | 24,90 | 24,90 | 24,40 | 24,62 | 58.100 | 2003-09-18 | 00:00:00 | 24,55 | 24,75 | 24,45 | 24,60 | 40.400 | 2003-09-19 | 00:00:00 | 24,70 | 24,80 | 24,50 | 24,55 | 53.300 | 2003-09-22 | 00:00:00 | 24,40 | 24,40 | 23,85 | 23,90 | 66.400 | 2003-09-23 | 00:00:00 | 24,00 | 24,10 | 23,30 | 23,40 | 61.500 | 2003-09-24 | 00:00:00 | 23,50 | 23,75 | 22,90 | 22,90 | 59.100 | 2003-09-25 | 00:00:00 | 22,70 | 23,35 | 22,70 | 23,30 | 56.300 | 2003-09-26 | 00:00:00 | 23,10 | 23,35 | 22,90 | 23,20 | 57.800 | 2003-09-29 | 00:00:00 | 23,25 | 23,25 | 22,90 | 23,15 | 39.500 | 2003-09-30 | 00:00:00 | 23,10 | 23,20 | 22,30 | 22,70 | 53.900 | 2003-10-01 | 00:00:00 | 22,80 | 23,20 | 22,51 | 23,20 | 34.200 | 2003-10-02 | 00:00:00 | 23,40 | 23,45 | 22,70 | 22,90 | 41.800 | 2003-10-03 | 00:00:00 | 22,90 | 23,65 | 22,75 | 23,65 | 7.900 | 2003-10-06 | 00:00:00 | 23,40 | 23,45 | 23,15 | 23,35 | 25.700 | 2003-10-07 | 00:00:00 | 23,50 | 23,55 | 23,10 | 23,10 | 28.900 | 2003-10-08 | 00:00:00 | 23,30 | 23,55 | 22,90 | 23,05 | 34.500 | 2003-10-09 | 00:00:00 | 23,15 | 23,50 | 22,95 | 23,45 | 33.600 | 2003-10-10 | 00:00:00 | 23,40 | 23,60 | 23,05 | 23,15 | 20.400 | 2003-10-13 | 00:00:00 | 23,30 | 23,65 | 23,15 | 23,55 | 29.100 | 2003-10-14 | 00:00:00 | 23,65 | 23,65 | 23,40 | 23,50 | 21.800 | 2003-10-15 | 00:00:00 | 23,60 | 23,97 | 23,30 | 23,50 | 38.100 | 2003-10-16 | 00:00:00 | 23,50 | 23,75 | 23,30 | 23,70 | 26.700 | 2003-10-17 | 00:00:00 | 23,80 | 23,95 | 23,50 | 23,50 | 39.700 | 2003-10-20 | 00:00:00 | 23,40 | 23,95 | 23,35 | 23,90 | 28.100 | 2003-10-21 | 00:00:00 | 24,00 | 24,00 | 23,60 | 23,80 | 27.200 | 2003-10-22 | 00:00:00 | 23,80 | 23,90 | 23,48 | 23,55 | 35.300 | 2003-10-23 | 00:00:00 | 23,30 | 23,68 | 23,25 | 23,45 | 26.000 | 2003-10-24 | 00:00:00 | 23,70 | 23,70 | 23,17 | 23,45 | 20.600 | 2003-10-27 | 00:00:00 | 23,60 | 23,60 | 23,30 | 23,50 | 24.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|