22 de Septiembre, 15:27 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

R.E.C. (REE)R.E.C. (REE)

-0,02-0,11 %
18,07

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/09/2018 18,130 18,065 -0,11 18,195 18,010 2.148.804
20/09/2018 17,870 18,085 1,29 18,110 17,840 1.300.696
19/09/2018 18,130 17,855 -1,63 18,175 17,820 1.418.041
18/09/2018 18,095 18,150 0,67 18,175 18,005 1.253.613
17/09/2018 18,075 18,030 -0,17 18,245 18,030 732.890
14/09/2018 18,050 18,060 0,06 18,170 18,005 962.128
13/09/2018 17,980 18,050 0,39 18,075 17,905 917.665
12/09/2018 18,105 17,980 -1,32 18,160 17,980 1.063.025
11/09/2018 18,290 18,220 -0,44 18,360 18,100 1.009.899
10/09/2018 18,075 18,300 1,33 18,330 18,055 1.082.436
07/09/2018 18,100 18,060 -0,33 18,150 17,965 914.326
06/09/2018 18,245 18,120 -0,79 18,335 18,100 1.273.287
05/09/2018 18,160 18,265 0,47 18,405 18,075 1.340.211
04/09/2018 18,130 18,180 0,72 18,240 18,050 1.417.336
03/09/2018 18,025 18,050 -0,28 18,195 18,000 703.458
31/08/2018 18,200 18,100 -0,74 18,200 18,020 1.511.326
30/08/2018 18,300 18,235 -0,41 18,450 18,160 1.124.721
29/08/2018 18,445 18,310 -0,52 18,465 18,245 1.284.638
28/08/2018 18,220 18,405 1,40 18,480 18,155 1.244.387
27/08/2018 18,175 18,150 0,22 18,190 18,095 419.544
24/08/2018 18,335 18,110 -1,17 18,345 18,065 572.701
23/08/2018 18,340 18,325 -0,19 18,415 18,285 806.054
22/08/2018 18,350 18,360 0,00 18,440 18,205 1.046.692
21/08/2018 18,150 18,360 1,10 18,580 18,110 1.315.944
20/08/2018 18,220 18,160 -0,08 18,220 18,050 789.903
17/08/2018 18,245 18,175 0,11 18,290 18,025 863.610
16/08/2018 18,140 18,155 0,14 18,200 17,885 1.050.079
15/08/2018 18,220 18,130 -0,47 18,220 18,025 1.023.396
14/08/2018 18,275 18,215 0,19 18,325 18,200 964.206
13/08/2018 18,150 18,180 -0,11 18,220 18,065 458.594
10/08/2018 18,230 18,200 -0,98 18,380 18,130 701.860
09/08/2018 18,380 18,380 0,00 18,415 18,285 674.990
08/08/2018 18,395 18,380 -0,08 18,420 18,205 892.349
07/08/2018 18,335 18,395 0,16 18,410 18,260 614.137
06/08/2018 18,300 18,365 0,46 18,425 18,280 976.233
03/08/2018 18,105 18,280 0,88 18,285 18,050 1.054.576
02/08/2018 17,950 18,120 0,58 18,315 17,940 1.889.078
01/08/2018 17,950 18,015 -0,69 18,350 17,850 1.139.034
31/07/2018 18,090 18,140 0,39 18,145 17,820 2.718.778
30/07/2018 18,065 18,070 0,19 18,365 17,945 1.675.961
27/07/2018 17,665 18,035 1,95 18,145 17,665 1.410.320
26/07/2018 17,690 17,690 0,28 17,805 17,670 860.446
25/07/2018 17,660 17,640 -0,06 17,760 17,625 933.146
24/07/2018 18,035 17,650 -2,08 18,035 17,625 1.156.541
23/07/2018 18,120 18,025 -0,33 18,220 18,020 733.032
20/07/2018 17,850 18,085 1,23 18,165 17,785 1.297.079
19/07/2018 17,985 17,865 -0,97 18,155 17,855 1.653.074
18/07/2018 18,170 18,040 -0,74 18,170 17,930 918.602
17/07/2018 18,140 18,175 0,06 18,225 18,050 870.543
16/07/2018 18,180 18,165 -0,08 18,290 18,050 636.876
13/07/2018 18,270 18,180 -0,60 18,320 18,175 881.565
12/07/2018 18,175 18,290 0,91 18,290 18,090 842.532
11/07/2018 18,160 18,125 -0,66 18,220 18,095 1.010.654
10/07/2018 18,065 18,245 0,63 18,305 17,940 1.080.786
09/07/2018 18,330 18,130 -1,09 18,380 18,065 1.064.914
06/07/2018 18,165 18,330 0,88 18,330 18,090 1.713.451
05/07/2018 17,950 18,170 0,94 18,170 17,820 1.477.540
04/07/2018 17,810 18,000 1,12 18,000 17,760 1.130.654
03/07/2018 17,585 17,800 1,48 17,885 17,555 1.168.030
02/07/2018 17,335 17,540 0,57 17,640 17,260 950.128
29/06/2018 17,580 17,440 -0,31 17,615 17,440 1.388.909
28/06/2018 17,555 17,495 -0,57 17,670 17,340 1.430.688
27/06/2018 17,442 17,596 1,22 17,712 17,365 2.389.990
26/06/2018 17,423 17,384 0,33 17,567 17,297 1.572.724
25/06/2018 17,191 17,326 0,36 17,384 17,158 966.743
22/06/2018 17,230 17,264 0,62 17,273 17,124 962.676
21/06/2018 17,350 17,158 -0,86 17,442 17,095 892.596
20/06/2018 17,268 17,307 0,50 17,519 17,268 1.328.711
19/06/2018 16,999 17,220 0,68 17,264 16,902 1.034.354
18/06/2018 17,249 17,105 -0,84 17,288 16,936 937.896
15/06/2018 17,317 17,249 0,03 17,476 17,206 3.336.838
14/06/2018 16,825 17,244 2,08 17,312 16,767 1.392.114
13/06/2018 17,066 16,893 -1,02 17,105 16,888 1.056.746
12/06/2018 17,023 17,066 0,80 17,114 16,912 1.153.854
11/06/2018 16,975 16,931 0,34 17,023 16,893 1.024.622
08/06/2018 16,835 16,873 0,11 16,907 16,690 1.007.491
07/06/2018 16,960 16,854 -0,20 17,037 16,705 1.284.827
06/06/2018 16,565 16,888 1,89 16,955 16,353 2.163.915
05/06/2018 16,329 16,575 1,50 16,628 16,324 1.686.405
04/06/2018 16,093 16,329 1,99 16,546 16,064 1.292.029
01/06/2018 16,093 16,011 -0,21 16,213 15,929 1.281.032
31/05/2018 16,189 16,045 -0,30 16,189 15,924 1.836.142
30/05/2018 15,837 16,093 1,27 16,218 15,833 1.328.590
29/05/2018 16,180 15,890 -1,32 16,223 15,698 1.840.006
28/05/2018 16,218 16,102 -0,18 16,295 16,102 1.140.630
25/05/2018 16,575 16,131 -2,48 16,613 15,910 2.660.250
24/05/2018 16,676 16,541 -0,72 16,796 16,541 1.377.999
23/05/2018 16,608 16,661 0,35 16,714 16,488 1.551.190
22/05/2018 16,657 16,604 -0,23 16,671 16,536 825.509
21/05/2018 16,791 16,642 -0,55 16,811 16,584 597.931
18/05/2018 16,676 16,734 0,64 16,782 16,584 1.112.233
17/05/2018 16,416 16,628 1,68 16,671 16,367 1.149.398
16/05/2018 16,512 16,353 -0,96 16,570 16,324 1.285.352
15/05/2018 16,661 16,512 -0,90 16,719 16,488 1.092.796
14/05/2018 16,681 16,661 0,12 16,719 16,560 680.926
11/05/2018 16,546 16,642 0,35 16,647 16,502 809.350
10/05/2018 16,632 16,584 -0,09 16,676 16,502 546.728
09/05/2018 16,657 16,599 -0,86 16,700 16,416 1.059.234
08/05/2018 16,893 16,743 -0,80 16,902 16,551 1.376.586
07/05/2018 16,811 16,878 0,55 16,878 16,738 575.809
04/05/2018 16,864 16,787 -0,20 16,888 16,710 1.053.814
03/05/2018 16,719 16,820 0,75 16,946 16,599 1.336.119
02/05/2018 16,628 16,695 0,26 16,719 16,575 1.319.999
30/04/2018 16,526 16,652 1,05 16,652 16,401 1.751.675
27/04/2018 16,189 16,478 1,91 16,498 16,127 1.436.238
26/04/2018 15,919 16,170 1,73 16,170 15,866 1.689.155
25/04/2018 15,929 15,895 0,15 15,939 15,765 1.429.541
24/04/2018 15,789 15,871 1,01 15,953 15,789 897.927
23/04/2018 15,799 15,712 -0,76 15,837 15,659 1.389.528
20/04/2018 15,866 15,833 0,00 15,958 15,775 984.817
19/04/2018 15,915 15,833 -0,15 15,968 15,804 1.038.680
18/04/2018 16,107 15,857 -1,29 16,107 15,857 1.145.803
17/04/2018 15,943 16,064 1,06 16,064 15,852 803.933
16/04/2018 15,987 15,895 -0,54 16,021 15,804 948.125
13/04/2018 15,992 15,982 0,00 16,083 15,958 845.997
12/04/2018 15,987 15,982 0,39 16,016 15,890 1.244.576
11/04/2018 15,789 15,919 1,10 15,929 15,707 1.141.787
10/04/2018 15,968 15,746 -1,06 15,996 15,678 801.466
09/04/2018 15,948 15,915 0,21 15,987 15,828 991.270
06/04/2018 15,905 15,881 0,06 15,992 15,818 805.867
05/04/2018 16,127 15,871 -0,51 16,127 15,751 1.187.761
04/04/2018 16,006 15,953 0,15 16,021 15,833 1.215.941
03/04/2018 15,996 15,929 -1,20 16,049 15,837 1.337.960
29/03/2018 16,093 16,122 0,48 16,305 15,968 1.890.380
28/03/2018 15,394 16,045 3,80 16,045 15,346 1.781.918
27/03/2018 15,216 15,457 2,59 15,457 15,076 1.339.422
26/03/2018 14,961 15,067 1,10 15,067 14,879 922.352
23/03/2018 14,845 14,903 -0,39 14,965 14,782 1.285.170
22/03/2018 15,226 14,961 -2,08 15,303 14,888 1.690.136
21/03/2018 15,307 15,279 0,00 15,476 15,240 1.175.768
20/03/2018 15,418 15,279 -1,40 15,442 15,279 1.356.666
19/03/2018 15,568 15,495 -0,83 15,572 15,462 1.013.401
16/03/2018 15,616 15,625 -0,22 15,669 15,515 4.880.107
15/03/2018 15,688 15,659 0,03 15,688 15,568 1.178.568
14/03/2018 15,630 15,654 0,28 15,688 15,544 1.199.497
13/03/2018 15,645 15,611 0,31 15,770 15,572 1.222.152
12/03/2018 15,722 15,563 -0,15 15,823 15,534 1.014.571
09/03/2018 15,606 15,587 -0,09 15,698 15,500 978.768
08/03/2018 15,447 15,601 0,68 15,650 15,211 1.547.098
07/03/2018 15,356 15,495 0,50 15,519 15,356 1.056.421
06/03/2018 15,582 15,418 -0,47 15,582 15,356 1.278.129
05/03/2018 15,163 15,491 2,23 15,524 15,110 1.519.554
02/03/2018 15,274 15,153 -1,29 15,380 15,139 1.405.379
01/03/2018 15,351 15,351 -0,44 15,500 15,274 1.355.933
28/02/2018 15,611 15,418 -1,54 15,664 15,312 1.979.195
27/02/2018 15,818 15,659 -1,01 15,837 15,515 1.195.636
26/02/2018 15,804 15,818 0,40 15,847 15,635 1.332.215
23/02/2018 15,495 15,756 2,00 15,756 15,245 1.263.141
22/02/2018 15,105 15,447 1,75 15,515 15,091 1.473.775
21/02/2018 15,409 15,182 -1,44 15,409 15,081 1.968.944
20/02/2018 15,418 15,404 -0,90 15,548 15,283 1.911.329
19/02/2018 15,707 15,544 -0,65 15,770 15,433 1.115.919
16/02/2018 15,592 15,645 0,84 15,722 15,515 1.513.716
15/02/2018 15,621 15,515 -0,28 15,621 15,283 1.520.970
14/02/2018 15,466 15,558 1,10 15,775 15,423 1.522.138
13/02/2018 15,558 15,389 -0,93 15,601 15,322 1.471.521
12/02/2018 15,553 15,534 0,53 15,707 15,500 1.286.826
09/02/2018 15,587 15,452 -1,63 15,731 15,394 1.588.018
08/02/2018 15,857 15,707 -1,36 15,857 15,621 1.539.127
07/02/2018 15,900 15,924 1,23 16,011 15,621 2.310.233
06/02/2018 15,939 15,731 -3,37 16,141 15,688 2.520.708
05/02/2018 16,401 16,281 -1,08 16,599 16,281 1.480.415
02/02/2018 16,613 16,459 -0,99 16,647 16,401 1.416.252
01/02/2018 16,555 16,623 1,05 16,801 16,551 1.735.606
31/01/2018 16,310 16,449 0,32 16,512 16,305 2.771.891
30/01/2018 16,690 16,396 -1,87 16,705 16,343 2.163.770
29/01/2018 16,864 16,710 -1,56 16,864 16,507 1.436.192
26/01/2018 17,081 16,975 -0,34 17,162 16,950 978.025
25/01/2018 17,028 17,032 -0,06 17,124 16,893 1.022.290
24/01/2018 17,220 17,042 -1,20 17,346 17,028 1.218.933
23/01/2018 17,355 17,249 -0,56 17,360 17,249 1.045.185
22/01/2018 17,201 17,346 1,12 17,365 17,158 1.341.406
19/01/2018 16,984 17,153 0,74 17,288 16,960 1.650.968
18/01/2018 17,490 17,028 -3,02 17,490 16,936 3.106.132
17/01/2018 17,567 17,558 0,05 17,702 17,500 1.332.197
16/01/2018 17,384 17,548 1,28 17,625 17,346 1.184.858
15/01/2018 17,394 17,326 -0,08 17,524 17,326 1.110.884
12/01/2018 17,509 17,341 -0,47 17,524 17,331 1.495.540
11/01/2018 17,558 17,423 -0,60 17,630 17,394 2.054.518
10/01/2018 17,818 17,529 -1,62 17,919 17,471 1.260.132
09/01/2018 18,068 17,818 -1,26 18,121 17,818 1.178.861
08/01/2018 18,247 18,044 -1,00 18,275 18,044 790.617
05/01/2018 17,871 18,227 2,00 18,232 17,871 977.621
04/01/2018 17,548 17,871 1,90 17,871 17,524 1.062.247
03/01/2018 17,606 17,538 0,05 17,664 17,408 1.254.323
02/01/2018 17,866 17,529 -1,42 17,866 17,505 1.346.821
29/12/2017 17,657 17,781 0,97 17,781 17,571 946.361
28/12/2017 17,543 17,610 0,11 17,633 17,524 735.369
27/12/2017 17,676 17,591 -0,38 17,733 17,491 892.515
22/12/2017 17,495 17,657 -0,13 17,743 17,495 818.093
21/12/2017 17,605 17,681 0,57 17,738 17,476 1.405.318
20/12/2017 17,880 17,581 -1,60 17,942 17,581 1.217.322
19/12/2017 18,013 17,866 -0,69 18,108 17,823 642.312
18/12/2017 18,013 17,990 0,19 18,151 17,980 1.461.124
15/12/2017 17,852 17,956 0,51 18,113 17,838 2.220.001
14/12/2017 18,018 17,866 -0,92 18,127 17,861 1.032.167
13/12/2017 18,118 18,032 -0,81 18,180 18,023 1.019.713
12/12/2017 18,175 18,180 0,31 18,237 18,094 1.245.984
11/12/2017 18,246 18,123 -0,39 18,275 18,042 816.387
08/12/2017 18,237 18,194 0,34 18,246 18,037 780.276
07/12/2017 18,142 18,132 0,05 18,256 18,042 1.060.637
06/12/2017 17,847 18,123 1,84 18,123 17,819 902.949
05/12/2017 17,781 17,795 0,38 17,990 17,709 1.300.813
04/12/2017 17,885 17,728 -0,56 17,904 17,671 1.305.960
01/12/2017 18,061 17,828 -1,26 18,089 17,757 1.250.170
30/11/2017 18,009 18,056 0,34 18,061 17,952 1.706.781
29/11/2017 17,833 17,994 1,56 17,994 17,785 956.009
28/11/2017 17,576 17,719 0,92 17,762 17,533 662.051
27/11/2017 17,491 17,557 0,35 17,643 17,429 634.783
24/11/2017 17,533 17,495 -0,41 17,600 17,457 747.121
23/11/2017 17,343 17,567 0,98 17,633 17,301 693.592
22/11/2017 17,244 17,396 1,08 17,495 17,229 757.932
21/11/2017 17,130 17,210 0,17 17,381 17,092 843.564
20/11/2017 17,248 17,182 -0,22 17,277 17,158 640.597
17/11/2017 17,324 17,220 -0,44 17,324 17,082 1.533.517
16/11/2017 17,187 17,296 1,11 17,415 17,144 866.899
15/11/2017 17,239 17,106 -0,96 17,305 17,101 1.296.464
14/11/2017 17,339 17,272 0,08 17,434 17,258 828.433
13/11/2017 17,424 17,258 -0,47 17,500 17,149 974.134
10/11/2017 17,372 17,339 -0,19 17,467 17,310 1.030.134
09/11/2017 17,514 17,372 -0,68 17,514 17,277 936.008
08/11/2017 17,315 17,491 1,32 17,491 17,220 1.872.712
07/11/2017 17,358 17,263 -0,25 17,491 17,187 1.692.664
06/11/2017 17,343 17,305 -0,25 17,467 17,239 678.561
03/11/2017 17,424 17,348 -0,27 17,424 17,229 1.038.879
02/11/2017 17,481 17,396 0,03 17,581 17,301 1.146.833
01/11/2017 17,467 17,391 -3,73 17,847 17,282 2.513.174
31/10/2017 17,999 18,066 0,85 18,175 17,923 1.520.307
30/10/2017 17,586 17,914 2,53 18,042 17,481 1.655.886
27/10/2017 17,548 17,472 -0,19 17,648 17,286 1.117.563
26/10/2017 17,130 17,505 2,08 17,548 17,054 1.886.351
25/10/2017 17,272 17,149 -0,74 17,315 17,092 1.020.511
24/10/2017 17,263 17,277 0,00 17,386 17,158 1.001.427
23/10/2017 17,244 17,277 0,14 17,343 17,163 763.257
20/10/2017 17,329 17,253 -0,16 17,381 17,220 739.894
19/10/2017 17,163 17,282 0,50 17,329 17,130 858.287
18/10/2017 17,163 17,196 0,44 17,220 17,101 1.189.859
17/10/2017 17,106 17,120 -0,17 17,277 17,087 944.199
16/10/2017 17,367 17,149 -1,26 17,429 17,077 847.825
13/10/2017 17,305 17,367 0,36 17,419 17,263 903.805
12/10/2017 17,315 17,305 -0,25 17,377 17,253 1.014.210
11/10/2017 17,296 17,348 2,15 17,391 17,182 1.398.133
10/10/2017 16,992 16,982 -0,28 17,016 16,892 957.190
09/10/2017 16,749 17,030 2,02 17,030 16,749 1.287.271
06/10/2017 16,711 16,692 -0,11 16,778 16,607 1.190.616
05/10/2017 16,341 16,711 2,42 16,745 16,331 1.784.626
04/10/2017 16,469 16,317 -1,49 16,469 16,175 2.456.227
03/10/2017 16,517 16,564 -0,91 16,631 16,403 1.301.005
02/10/2017 16,678 16,716 -1,07 16,745 16,621 1.726.695
29/09/2017 16,702 16,897 1,37 16,897 16,650 1.619.643
28/09/2017 16,864 16,669 -0,88 16,868 16,602 1.427.705
27/09/2017 16,868 16,816 -0,03 16,868 16,764 946.747
26/09/2017 16,669 16,821 0,65 16,854 16,597 1.138.250
25/09/2017 16,688 16,711 -0,31 16,759 16,659 937.431

Mas noticias

publicidad
publicidad