Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

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

0,030,14 %
17,68

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
19/07/2019 17,740 17,680 0,14 17,835 17,570 1.319.630
18/07/2019 17,450 17,655 -0,56 17,755 17,320 1.698.942
17/07/2019 17,385 17,755 1,75 17,805 17,350 1.542.633
16/07/2019 17,685 17,450 -0,99 17,695 17,360 2.008.772
15/07/2019 17,535 17,625 0,37 17,875 17,305 2.158.295
12/07/2019 17,535 17,560 -0,17 17,615 17,475 1.110.733
11/07/2019 17,575 17,590 0,29 17,715 17,515 1.517.011
10/07/2019 17,610 17,540 -1,18 17,655 17,330 2.047.713
09/07/2019 17,650 17,750 0,31 17,805 17,535 1.803.563
08/07/2019 17,840 17,695 -1,03 17,850 17,450 2.500.860
05/07/2019 18,640 17,880 -3,77 18,835 17,765 2.489.290
04/07/2019 18,950 18,580 -1,69 18,950 18,490 1.348.244
03/07/2019 18,730 18,900 1,39 19,025 18,715 1.591.244
02/07/2019 18,375 18,640 1,64 18,705 18,225 1.877.972
01/07/2019 18,540 18,340 0,14 18,540 18,080 1.730.996
28/06/2019 18,640 18,315 -1,93 18,640 18,305 2.724.783
27/06/2019 19,000 18,675 -1,42 19,005 18,510 1.864.533
26/06/2019 18,930 18,945 -4,05 19,118 18,925 1.441.308
25/06/2019 19,610 19,745 1,00 19,770 19,525 1.380.482
24/06/2019 19,745 19,550 -1,49 19,930 19,475 2.315.042
21/06/2019 19,475 19,845 2,43 19,845 19,390 3.527.128
20/06/2019 19,600 19,375 -0,49 19,645 19,225 2.058.860
19/06/2019 19,720 19,470 -0,79 19,730 19,395 1.547.385
18/06/2019 19,260 19,625 2,24 19,770 19,150 1.620.214
17/06/2019 19,455 19,195 -0,93 19,495 19,195 1.104.983
14/06/2019 19,560 19,375 -0,49 19,660 19,370 879.157
13/06/2019 19,460 19,470 -0,18 19,695 19,460 1.203.921
12/06/2019 19,195 19,505 1,35 19,555 19,195 1.178.858
11/06/2019 19,430 19,245 -0,39 19,440 19,165 904.899
10/06/2019 19,660 19,320 -1,78 19,670 19,320 656.933
07/06/2019 19,570 19,670 1,18 19,680 19,420 1.116.453
06/06/2019 19,255 19,440 1,33 19,535 19,255 1.501.795
05/06/2019 18,960 19,185 2,02 19,210 18,860 1.569.142
04/06/2019 19,105 18,805 -1,72 19,130 18,805 1.560.621
03/06/2019 18,975 19,135 0,55 19,220 18,855 1.169.608
31/05/2019 19,125 19,030 -0,73 19,210 18,775 1.761.362
30/05/2019 19,085 19,170 0,55 19,290 19,080 809.723
29/05/2019 19,545 19,065 -2,58 19,545 19,050 1.339.816
28/05/2019 19,900 19,570 -1,78 19,940 19,560 1.379.964
27/05/2019 19,780 19,925 1,12 19,970 19,780 493.944
24/05/2019 19,735 19,705 -0,08 19,875 19,675 1.246.171
23/05/2019 19,730 19,720 -0,53 19,875 19,570 999.752
22/05/2019 19,700 19,825 0,61 19,825 19,645 1.015.036
21/05/2019 19,680 19,705 0,46 19,785 19,470 1.573.947
20/05/2019 19,700 19,615 -0,23 19,850 19,600 1.455.082
17/05/2019 19,555 19,660 0,98 19,710 19,445 1.515.409
16/05/2019 19,360 19,470 0,70 19,535 19,275 1.442.635
15/05/2019 19,290 19,335 0,42 19,395 19,110 1.030.935
14/05/2019 19,380 19,255 -0,36 19,380 19,140 1.228.887
13/05/2019 18,930 19,325 2,25 19,350 18,920 2.362.265
10/05/2019 18,605 18,900 1,34 19,020 18,605 1.304.537
09/05/2019 18,400 18,650 1,19 18,880 18,400 1.740.179
08/05/2019 18,550 18,430 -0,54 18,610 18,300 1.302.272
07/05/2019 18,400 18,530 0,79 18,575 18,380 1.704.921
06/05/2019 18,225 18,385 0,25 18,385 18,220 670.776
03/05/2019 18,335 18,340 0,49 18,355 18,170 1.125.073
02/05/2019 18,500 18,250 -1,27 18,530 18,215 1.480.106
30/04/2019 18,315 18,485 1,09 18,545 18,275 1.653.839
29/04/2019 18,205 18,285 -0,30 18,285 18,070 922.701
26/04/2019 18,400 18,340 0,30 18,485 18,205 1.023.772
25/04/2019 18,180 18,285 0,19 18,410 18,170 1.335.618
24/04/2019 18,305 18,250 -0,27 18,335 18,080 988.898
23/04/2019 18,300 18,300 -0,08 18,390 18,220 979.433
18/04/2019 18,265 18,315 0,08 18,385 18,135 845.528
17/04/2019 18,245 18,300 0,38 18,380 18,010 1.334.734
16/04/2019 18,555 18,230 -1,62 18,600 18,230 1.998.979
15/04/2019 18,620 18,530 -0,11 18,720 18,500 1.413.366
12/04/2019 18,715 18,550 -0,48 18,895 18,440 2.321.954
11/04/2019 18,780 18,640 -0,96 18,780 18,600 1.673.774
10/04/2019 18,815 18,820 0,03 19,000 18,815 1.581.134
09/04/2019 18,850 18,815 -0,19 18,880 18,675 1.525.565
08/04/2019 19,000 18,850 -0,66 19,085 18,850 1.177.949
05/04/2019 19,105 18,975 -0,55 19,105 18,770 1.273.069
04/04/2019 18,975 19,080 0,61 19,120 18,960 1.198.207
03/04/2019 19,000 18,965 0,42 19,040 18,810 1.307.766
02/04/2019 18,780 18,885 0,53 18,935 18,780 1.349.062
01/04/2019 19,050 18,785 -1,13 19,085 18,725 1.666.417
29/03/2019 19,155 19,000 -0,24 19,170 18,900 1.507.080
28/03/2019 19,200 19,045 -1,04 19,305 19,045 1.061.958
27/03/2019 19,300 19,245 -0,28 19,300 18,985 1.426.409
26/03/2019 19,260 19,300 0,36 19,390 19,205 1.387.320
25/03/2019 19,310 19,230 -0,93 19,440 19,205 1.541.110
22/03/2019 19,590 19,410 -0,67 19,590 19,300 1.585.934
21/03/2019 19,480 19,540 0,51 19,585 19,410 1.243.995
20/03/2019 19,480 19,440 -0,31 19,560 19,415 1.182.023
19/03/2019 19,200 19,500 1,30 19,565 19,200 1.357.904
18/03/2019 19,175 19,250 0,36 19,290 19,115 996.788
15/03/2019 19,200 19,180 -0,29 19,335 19,120 3.601.863
14/03/2019 19,095 19,235 1,00 19,325 19,045 1.283.478
13/03/2019 19,130 19,045 -0,57 19,190 18,980 1.340.083
12/03/2019 19,005 19,155 0,52 19,155 18,920 1.269.951
11/03/2019 19,115 19,055 -0,13 19,130 18,905 973.483
08/03/2019 19,115 19,080 -0,73 19,280 19,045 1.248.480
07/03/2019 18,730 19,220 2,64 19,220 18,675 1.736.615
06/03/2019 18,495 18,725 1,41 18,860 18,495 1.602.792
05/03/2019 18,500 18,465 -1,86 18,540 18,330 2.360.686
04/03/2019 18,800 18,815 0,43 18,820 18,690 1.442.104
01/03/2019 18,935 18,735 -1,39 18,935 18,620 1.812.040
28/02/2019 18,855 19,000 0,11 19,040 18,810 1.523.693
27/02/2019 19,060 18,980 -0,50 19,095 18,835 1.682.333
26/02/2019 19,050 19,075 -0,16 19,155 19,000 1.217.241
25/02/2019 19,200 19,105 -0,23 19,265 18,925 1.321.291
22/02/2019 18,750 19,150 1,46 19,150 18,720 2.078.351
21/02/2019 18,920 18,875 0,16 19,010 18,600 3.099.073
20/02/2019 19,420 18,845 -2,58 19,475 18,725 2.626.474
19/02/2019 19,425 19,345 -0,41 19,455 19,330 1.324.434
18/02/2019 19,350 19,425 0,28 19,495 19,285 1.161.216
15/02/2019 19,570 19,370 -1,20 19,585 19,340 1.801.967
14/02/2019 19,625 19,605 0,28 19,745 19,455 1.968.756
13/02/2019 19,885 19,550 -1,64 19,885 19,425 1.925.926
12/02/2019 19,890 19,875 -0,08 20,070 19,875 1.032.685
11/02/2019 20,170 19,890 -0,95 20,170 19,845 1.060.564
08/02/2019 20,100 20,080 -0,59 20,250 20,080 801.481
07/02/2019 20,240 20,200 -0,20 20,300 20,080 903.353
06/02/2019 20,190 20,240 0,00 20,370 20,130 1.187.462
05/02/2019 20,250 20,240 0,00 20,320 20,060 1.337.328
04/02/2019 19,870 20,240 1,99 20,240 19,855 1.718.672
01/02/2019 20,160 19,845 -1,27 20,230 19,765 1.360.113
31/01/2019 20,050 20,100 0,35 20,160 19,995 1.591.805
30/01/2019 20,030 20,030 -0,30 20,100 19,960 700.669
29/01/2019 19,680 20,090 1,82 20,150 19,650 1.399.943
28/01/2019 19,600 19,730 -0,10 19,840 19,600 1.185.237
25/01/2019 19,925 19,750 -0,83 19,980 19,595 993.720
24/01/2019 19,805 19,915 0,33 19,955 19,680 1.093.441
23/01/2019 19,545 19,850 1,35 19,850 19,520 1.079.663
22/01/2019 19,425 19,585 0,10 19,745 19,400 1.400.849
21/01/2019 19,600 19,565 -0,48 19,715 19,510 747.122
18/01/2019 19,700 19,660 0,05 19,725 19,455 1.282.534
17/01/2019 19,355 19,650 1,95 19,655 19,290 1.210.769
16/01/2019 19,400 19,275 -2,13 19,500 19,140 1.716.025
15/01/2019 19,635 19,695 0,72 19,775 19,355 1.204.024
14/01/2019 19,560 19,555 -0,64 19,730 19,470 1.214.236
11/01/2019 19,785 19,680 -0,73 20,010 19,610 891.810
10/01/2019 19,450 19,825 1,72 19,830 19,450 1.669.661
09/01/2019 19,535 19,490 0,05 19,575 19,215 1.401.231
08/01/2019 19,365 19,480 0,00 19,575 19,335 1.551.971
07/01/2019 19,525 19,480 -0,26 19,585 19,430 1.056.422
04/01/2019 19,555 19,530 -0,01 19,615 19,415 807.003
03/01/2019 19,493 19,532 0,30 19,651 19,231 994.639
02/01/2019 19,034 19,473 1,28 19,537 18,802 908.514
31/12/2018 19,069 19,227 0,72 19,340 19,069 574.360
28/12/2018 19,049 19,088 0,31 19,197 18,975 803.852
27/12/2018 19,636 19,029 -2,99 19,636 18,921 1.118.390
24/12/2018 19,651 19,616 -0,60 19,754 19,616 235.547
21/12/2018 19,744 19,734 0,05 19,774 19,340 2.721.901
20/12/2018 19,725 19,725 -0,89 19,863 19,557 1.461.094
19/12/2018 19,675 19,902 1,10 20,040 19,646 1.432.290
18/12/2018 20,020 19,685 -1,48 20,050 19,685 2.104.658
17/12/2018 19,951 19,981 -0,20 20,198 19,951 1.411.500
14/12/2018 19,863 20,020 0,50 20,040 19,774 1.384.644
13/12/2018 19,873 19,922 1,05 19,971 19,636 1.348.923
12/12/2018 19,330 19,715 2,38 19,873 19,330 1.977.876
11/12/2018 19,222 19,256 0,70 19,365 19,024 1.310.998
10/12/2018 19,158 19,123 -0,69 19,310 19,098 975.314
07/12/2018 19,054 19,256 1,01 19,404 19,000 1.242.582
06/12/2018 19,187 19,064 -0,97 19,330 19,044 1.215.969
05/12/2018 19,182 19,251 -0,08 19,350 19,123 722.773
04/12/2018 18,837 19,266 2,68 19,266 18,837 1.915.938
03/12/2018 18,955 18,763 0,05 18,955 18,600 1.327.521
30/11/2018 18,704 18,753 0,32 18,886 18,630 3.327.069
29/11/2018 18,837 18,694 -0,76 18,881 18,640 762.006
28/11/2018 18,832 18,837 0,53 18,872 18,669 992.228
27/11/2018 18,714 18,738 0,48 19,010 18,669 1.406.518
26/11/2018 18,802 18,650 -0,34 18,857 18,595 1.005.917
23/11/2018 18,689 18,714 0,61 18,768 18,590 658.946
22/11/2018 18,689 18,600 -0,53 18,753 18,551 727.339
21/11/2018 18,817 18,699 -0,37 19,044 18,694 1.117.093
20/11/2018 18,704 18,768 0,13 18,862 18,640 1.197.417
19/11/2018 18,975 18,743 -1,35 19,143 18,743 1.127.899
16/11/2018 19,103 19,000 -0,54 19,187 18,886 1.277.411
15/11/2018 19,246 19,103 -0,44 19,355 19,069 1.184.249
14/11/2018 19,049 19,187 0,72 19,335 18,965 1.172.580
13/11/2018 18,891 19,049 0,84 19,049 18,807 925.542
12/11/2018 18,975 18,891 -0,65 18,975 18,768 1.065.758
09/11/2018 18,753 19,015 1,42 19,069 18,650 1.153.813
08/11/2018 18,689 18,748 0,29 18,807 18,605 1.072.698
07/11/2018 18,590 18,694 1,04 18,817 18,516 1.395.515
06/11/2018 18,068 18,502 2,65 18,502 17,964 1.607.433
05/11/2018 17,949 18,023 0,11 18,107 17,949 1.297.063
02/11/2018 18,107 18,004 -0,05 18,196 17,920 971.458
01/11/2018 17,999 18,014 -0,19 18,265 17,949 963.473
31/10/2018 18,176 18,048 -0,92 18,369 17,974 1.855.224
30/10/2018 18,176 18,216 0,19 18,378 18,137 1.078.056
29/10/2018 18,364 18,181 -1,26 18,512 18,147 1.270.022
26/10/2018 18,255 18,413 0,38 18,418 18,191 1.286.499
25/10/2018 18,319 18,344 0,49 18,423 18,142 1.685.218
24/10/2018 18,196 18,255 0,73 18,477 18,009 985.277
23/10/2018 17,949 18,122 0,44 18,285 17,949 1.133.951
22/10/2018 18,137 18,043 0,14 18,255 18,028 1.089.089
19/10/2018 17,668 18,018 1,67 18,127 17,668 1.153.339
18/10/2018 17,673 17,723 0,64 17,949 17,673 937.392
17/10/2018 17,821 17,609 -0,97 17,920 17,520 1.282.704
16/10/2018 17,520 17,782 2,07 17,801 17,496 910.034
15/10/2018 17,545 17,422 -0,34 17,688 17,417 1.374.168
12/10/2018 17,935 17,481 -2,04 17,989 17,432 2.052.010
11/10/2018 18,196 17,846 -2,98 18,226 17,718 2.584.934
10/10/2018 18,541 18,393 -0,90 18,630 18,334 1.362.510
09/10/2018 18,472 18,561 0,48 18,640 18,433 1.598.421
08/10/2018 18,196 18,472 1,24 18,487 18,196 1.316.108
05/10/2018 18,132 18,245 0,76 18,319 18,043 1.332.475
04/10/2018 17,989 18,107 0,00 18,191 17,940 1.708.207
03/10/2018 17,935 18,107 1,13 18,245 17,935 1.546.627
02/10/2018 17,801 17,905 0,30 18,083 17,762 1.672.905
01/10/2018 17,821 17,851 0,33 18,038 17,782 1.401.005
28/09/2018 17,688 17,792 0,50 17,851 17,550 1.782.647
27/09/2018 17,604 17,703 0,25 17,713 17,525 914.965
26/09/2018 17,476 17,658 1,24 17,693 17,432 1.034.998
25/09/2018 17,540 17,441 -0,73 17,580 17,358 1.491.950
24/09/2018 17,816 17,570 -1,38 17,989 17,570 1.007.241
21/09/2018 17,880 17,816 -0,11 17,944 17,762 2.148.804
20/09/2018 17,624 17,836 1,29 17,861 17,594 1.300.696
19/09/2018 17,880 17,609 -1,63 17,925 17,575 1.418.041
18/09/2018 17,846 17,900 0,67 17,925 17,757 1.253.613
17/09/2018 17,826 17,782 -0,17 17,994 17,782 732.890
14/09/2018 17,801 17,811 0,06 17,920 17,757 962.128
13/09/2018 17,732 17,801 0,39 17,826 17,658 917.665
12/09/2018 17,856 17,732 -1,32 17,910 17,732 1.063.025
11/09/2018 18,038 17,969 -0,44 18,107 17,851 1.009.899
10/09/2018 17,826 18,048 1,33 18,078 17,806 1.082.436
07/09/2018 17,851 17,811 -0,33 17,900 17,718 914.326
06/09/2018 17,994 17,870 -0,79 18,083 17,851 1.273.287
05/09/2018 17,910 18,014 0,47 18,152 17,826 1.340.211
04/09/2018 17,880 17,930 0,72 17,989 17,801 1.417.336
03/09/2018 17,777 17,801 -0,28 17,944 17,752 703.458
31/08/2018 17,949 17,851 -0,74 17,949 17,772 1.511.326
30/08/2018 18,048 17,984 -0,41 18,196 17,910 1.124.721
29/08/2018 18,191 18,058 -0,52 18,211 17,994 1.284.638
28/08/2018 17,969 18,152 1,40 18,226 17,905 1.244.387
27/08/2018 17,925 17,900 0,22 17,940 17,846 419.544
24/08/2018 18,083 17,861 -1,17 18,092 17,816 572.701
23/08/2018 18,087 18,073 -0,19 18,161 18,033 806.054
22/08/2018 18,097 18,107 0,00 18,186 17,954 1.046.692
21/08/2018 17,900 18,107 1,10 18,324 17,861 1.315.944
20/08/2018 17,969 17,910 -0,08 17,969 17,801 789.903
17/08/2018 17,994 17,925 0,11 18,038 17,777 863.610
16/08/2018 17,890 17,905 0,14 17,949 17,639 1.050.079
15/08/2018 17,969 17,880 -0,47 17,969 17,777 1.023.396
14/08/2018 18,023 17,964 0,19 18,073 17,949 964.206
13/08/2018 17,900 17,930 -0,11 17,969 17,816 458.594
10/08/2018 17,979 17,949 -0,98 18,127 17,880 701.860
09/08/2018 18,127 18,127 0,00 18,161 18,033 674.990
08/08/2018 18,142 18,127 -0,08 18,166 17,954 892.349
07/08/2018 18,083 18,142 0,16 18,157 18,009 614.137
06/08/2018 18,048 18,112 0,46 18,171 18,028 976.233
03/08/2018 17,856 18,028 0,88 18,033 17,801 1.054.576
02/08/2018 17,703 17,870 0,58 18,063 17,693 1.889.078
01/08/2018 17,703 17,767 -0,69 18,097 17,604 1.139.034
31/07/2018 17,841 17,890 0,39 17,895 17,575 2.718.778
30/07/2018 17,816 17,821 0,19 18,112 17,698 1.675.961
27/07/2018 17,422 17,787 1,95 17,895 17,422 1.410.320
26/07/2018 17,446 17,446 0,28 17,560 17,427 860.446
25/07/2018 17,417 17,397 -0,06 17,515 17,382 933.146
24/07/2018 17,787 17,407 -2,08 17,787 17,382 1.156.541
publicidad
publicidad