17 de Noviembre, 13:07 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

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

-0,15-0,84 %
17,11

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
15/11/2019 17,250 17,110 -0,84 17,295 17,080 2.380.753
14/11/2019 17,420 17,255 -1,06 17,560 17,255 1.283.800
13/11/2019 17,455 17,440 -0,46 17,655 17,360 2.158.481
12/11/2019 17,700 17,520 -1,43 17,795 17,500 1.818.859
11/11/2019 17,660 17,775 -0,06 17,800 17,620 858.143
08/11/2019 17,955 17,785 -0,92 18,045 17,655 1.813.087
07/11/2019 17,970 17,950 -0,06 18,070 17,925 1.866.210
06/11/2019 18,000 17,960 0,03 18,000 17,650 1.559.885
05/11/2019 17,980 17,955 -0,31 18,095 17,850 1.790.540
04/11/2019 18,115 18,010 -0,28 18,175 17,940 1.234.691
01/11/2019 18,085 18,060 0,06 18,160 17,940 1.503.205
31/10/2019 18,570 18,050 -2,96 18,900 17,895 2.579.087
30/10/2019 18,270 18,600 1,83 18,600 18,050 1.276.396
29/10/2019 18,240 18,265 -0,22 18,350 18,055 987.957
28/10/2019 18,370 18,305 -0,22 18,370 18,210 750.747
25/10/2019 18,420 18,345 -0,41 18,600 18,295 991.013
24/10/2019 18,350 18,420 0,88 18,600 18,345 1.038.148
23/10/2019 18,100 18,260 0,36 18,270 18,100 953.683
22/10/2019 18,010 18,195 1,03 18,195 17,980 636.310
21/10/2019 18,150 18,010 -0,41 18,165 17,940 926.812
18/10/2019 17,950 18,085 0,98 18,125 17,905 711.126
17/10/2019 18,105 17,910 -1,05 18,215 17,895 1.331.829
16/10/2019 18,070 18,100 0,22 18,155 17,965 1.008.514
15/10/2019 18,075 18,060 -0,06 18,140 17,970 1.066.864
14/10/2019 18,010 18,070 0,39 18,225 17,970 791.298
11/10/2019 18,025 18,000 0,50 18,035 17,860 1.144.611
10/10/2019 18,055 17,910 -0,67 18,075 17,835 1.598.302
09/10/2019 18,035 18,030 0,00 18,150 17,995 1.021.857
08/10/2019 18,170 18,030 0,00 18,180 17,990 1.238.894
07/10/2019 18,085 18,030 -0,30 18,180 18,005 1.368.783
04/10/2019 18,100 18,085 0,36 18,130 17,990 1.016.720
03/10/2019 18,130 18,020 0,11 18,180 17,980 980.231
02/10/2019 18,565 18,000 -2,76 18,565 18,000 1.880.872
01/10/2019 18,635 18,510 -0,67 18,670 18,415 1.059.656
30/09/2019 18,135 18,635 2,62 18,635 18,130 1.527.505
27/09/2019 18,220 18,160 -0,36 18,275 18,065 861.166
26/09/2019 18,040 18,225 1,03 18,225 17,990 1.067.473
25/09/2019 18,270 18,040 -1,20 18,325 17,970 1.366.359
24/09/2019 18,300 18,260 -0,05 18,305 18,185 1.192.722
23/09/2019 18,415 18,270 -0,22 18,485 18,210 877.507
20/09/2019 18,560 18,310 -1,29 18,635 18,240 2.184.399
19/09/2019 18,575 18,550 -0,24 18,770 18,470 1.354.241
18/09/2019 18,490 18,595 0,57 18,710 18,295 2.419.011
17/09/2019 18,055 18,490 2,72 18,495 18,015 1.988.887
16/09/2019 18,025 18,000 -0,33 18,165 17,970 2.019.475
13/09/2019 18,360 18,060 -1,50 18,370 18,025 1.140.380
12/09/2019 18,360 18,335 0,14 18,560 18,185 1.941.390
11/09/2019 18,080 18,310 1,69 18,310 17,825 1.568.424
10/09/2019 18,045 18,005 0,14 18,045 17,750 1.173.184
09/09/2019 18,150 17,980 -1,05 18,180 17,980 961.452
06/09/2019 18,305 18,170 -0,76 18,320 18,140 1.121.962
05/09/2019 18,380 18,310 0,05 18,400 18,220 1.162.811
04/09/2019 18,300 18,300 -0,27 18,395 18,250 1.479.932
03/09/2019 18,160 18,350 0,96 18,380 18,070 1.187.891
02/09/2019 18,070 18,175 0,28 18,280 18,050 671.130
30/08/2019 17,855 18,125 2,08 18,135 17,840 1.553.959
29/08/2019 17,780 17,755 -0,39 17,975 17,745 694.031
28/08/2019 17,845 17,825 -0,36 17,950 17,700 645.991
27/08/2019 17,610 17,890 1,85 17,900 17,485 1.459.823
26/08/2019 17,400 17,565 0,69 17,580 17,390 451.483
23/08/2019 17,595 17,445 -0,29 17,650 17,445 576.916
22/08/2019 17,610 17,495 -0,54 17,695 17,495 952.459
21/08/2019 17,600 17,590 0,37 17,660 17,485 557.109
20/08/2019 17,740 17,525 -1,68 17,850 17,525 820.332
19/08/2019 17,850 17,825 0,25 17,850 17,610 894.116
16/08/2019 17,505 17,780 1,46 17,910 17,500 1.035.810
15/08/2019 17,495 17,525 0,34 17,645 17,340 1.202.583
14/08/2019 17,600 17,465 -0,74 17,705 17,380 1.126.167
13/08/2019 17,585 17,595 0,03 17,835 17,560 1.077.462
12/08/2019 17,650 17,590 -0,06 17,680 17,560 989.464
09/08/2019 17,605 17,600 -0,17 17,780 17,440 1.481.537
08/08/2019 17,755 17,630 -0,31 17,805 17,540 1.130.021
07/08/2019 17,575 17,685 0,88 17,855 17,570 1.526.602
06/08/2019 17,535 17,530 -0,26 17,710 17,330 2.148.957
05/08/2019 17,515 17,575 -0,40 17,730 17,485 1.413.844
02/08/2019 17,410 17,645 0,83 17,765 17,385 1.929.416
01/08/2019 17,080 17,500 2,34 17,540 17,020 1.553.177
31/07/2019 17,105 17,100 0,47 17,180 16,740 2.384.151
30/07/2019 17,305 17,020 -1,19 17,365 17,005 1.630.772
29/07/2019 17,200 17,225 -0,17 17,500 17,200 1.623.822
26/07/2019 17,435 17,255 -1,06 17,435 17,185 1.276.725
25/07/2019 17,405 17,440 0,66 17,775 17,275 1.343.846
24/07/2019 17,300 17,325 -0,06 17,470 17,185 1.109.659
23/07/2019 17,515 17,335 -1,14 17,565 17,315 2.049.558
22/07/2019 17,605 17,535 -0,82 17,645 17,380 1.265.080
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 -0,46 19,118 18,925 1.441.308
25/06/2019 18,901 19,031 1,00 19,055 18,819 1.380.482
24/06/2019 19,031 18,843 -1,49 19,210 18,771 2.315.042
21/06/2019 18,771 19,128 2,43 19,128 18,689 3.527.128
20/06/2019 18,892 18,675 -0,49 18,935 18,530 2.058.860
19/06/2019 19,007 18,766 -0,79 19,017 18,694 1.547.385
18/06/2019 18,564 18,916 2,24 19,055 18,458 1.620.214
17/06/2019 18,752 18,501 -0,93 18,790 18,501 1.104.983
14/06/2019 18,853 18,675 -0,49 18,949 18,670 879.157
13/06/2019 18,757 18,766 -0,18 18,983 18,757 1.203.921
12/06/2019 18,501 18,800 1,35 18,848 18,501 1.178.858
11/06/2019 18,728 18,549 -0,39 18,737 18,472 904.899
10/06/2019 18,949 18,622 -1,78 18,959 18,622 656.933
07/06/2019 18,863 18,959 1,18 18,969 18,718 1.116.453
06/06/2019 18,559 18,737 1,33 18,829 18,559 1.501.795
05/06/2019 18,275 18,492 2,02 18,516 18,178 1.569.142
04/06/2019 18,414 18,125 -1,72 18,439 18,125 1.560.621
03/06/2019 18,289 18,443 0,55 18,525 18,174 1.169.608
31/05/2019 18,434 18,342 -0,73 18,516 18,096 1.761.362
30/05/2019 18,395 18,477 0,55 18,593 18,390 809.723
29/05/2019 18,839 18,376 -2,58 18,839 18,361 1.339.816
28/05/2019 19,181 18,863 -1,78 19,219 18,853 1.379.964
27/05/2019 19,065 19,205 1,12 19,248 19,065 493.944
24/05/2019 19,022 18,993 -0,08 19,157 18,964 1.246.171
23/05/2019 19,017 19,007 -0,53 19,157 18,863 999.752
22/05/2019 18,988 19,108 0,61 19,108 18,935 1.015.036
21/05/2019 18,969 18,993 0,46 19,070 18,766 1.573.947
20/05/2019 18,988 18,906 -0,23 19,133 18,892 1.455.082
17/05/2019 18,848 18,949 0,98 18,998 18,742 1.515.409
16/05/2019 18,660 18,766 0,70 18,829 18,578 1.442.635
15/05/2019 18,593 18,636 0,42 18,694 18,419 1.030.935
14/05/2019 18,680 18,559 -0,36 18,680 18,448 1.228.887
13/05/2019 18,246 18,627 2,25 18,651 18,236 2.362.265
10/05/2019 17,933 18,217 1,34 18,333 17,933 1.304.537
09/05/2019 17,735 17,976 1,19 18,198 17,735 1.740.179
08/05/2019 17,880 17,764 -0,54 17,937 17,639 1.302.272
07/05/2019 17,735 17,860 0,79 17,904 17,716 1.704.921
06/05/2019 17,566 17,720 0,25 17,720 17,561 670.776
03/05/2019 17,672 17,677 0,49 17,692 17,513 1.125.073
02/05/2019 17,831 17,590 -1,27 17,860 17,557 1.480.106
30/04/2019 17,653 17,817 1,09 17,875 17,614 1.653.839
29/04/2019 17,547 17,624 -0,30 17,624 17,417 922.701
26/04/2019 17,735 17,677 0,30 17,817 17,547 1.023.772
25/04/2019 17,523 17,624 0,19 17,745 17,513 1.335.618
24/04/2019 17,643 17,590 -0,27 17,672 17,427 988.898
23/04/2019 17,639 17,639 -0,08 17,725 17,561 979.433
18/04/2019 17,605 17,653 0,08 17,720 17,480 845.528
17/04/2019 17,586 17,639 0,38 17,716 17,359 1.334.734
16/04/2019 17,884 17,571 -1,62 17,928 17,571 1.998.979
15/04/2019 17,947 17,860 -0,11 18,043 17,831 1.413.366
12/04/2019 18,039 17,880 -0,48 18,212 17,774 2.321.954
11/04/2019 18,101 17,966 -0,96 18,101 17,928 1.673.774
10/04/2019 18,135 18,140 0,03 18,313 18,135 1.581.134
09/04/2019 18,169 18,135 -0,19 18,198 18,000 1.525.565
08/04/2019 18,313 18,169 -0,66 18,395 18,169 1.177.949
05/04/2019 18,414 18,289 -0,55 18,414 18,092 1.273.069
04/04/2019 18,289 18,390 0,61 18,429 18,275 1.198.207
03/04/2019 18,313 18,280 0,42 18,352 18,130 1.307.766
02/04/2019 18,101 18,202 0,53 18,251 18,101 1.349.062
01/04/2019 18,361 18,106 -1,13 18,395 18,048 1.666.417
29/03/2019 18,463 18,313 -0,24 18,477 18,217 1.507.080
28/03/2019 18,506 18,357 -1,04 18,607 18,357 1.061.958
27/03/2019 18,602 18,549 -0,28 18,602 18,299 1.426.409
26/03/2019 18,564 18,602 0,36 18,689 18,511 1.387.320
25/03/2019 18,612 18,535 -0,93 18,737 18,511 1.541.110
22/03/2019 18,882 18,708 -0,67 18,882 18,602 1.585.934
21/03/2019 18,776 18,834 0,51 18,877 18,708 1.243.995
20/03/2019 18,776 18,737 -0,31 18,853 18,713 1.182.023
19/03/2019 18,506 18,795 1,30 18,858 18,506 1.357.904
18/03/2019 18,482 18,554 0,36 18,593 18,424 996.788
15/03/2019 18,506 18,487 -0,29 18,636 18,429 3.601.863
14/03/2019 18,405 18,540 1,00 18,627 18,357 1.283.478
13/03/2019 18,439 18,357 -0,57 18,496 18,294 1.340.083
12/03/2019 18,318 18,463 0,52 18,463 18,236 1.269.951
11/03/2019 18,424 18,366 -0,13 18,439 18,222 973.483
08/03/2019 18,424 18,390 -0,73 18,583 18,357 1.248.480
07/03/2019 18,053 18,525 2,64 18,525 18,000 1.736.615
06/03/2019 17,827 18,048 1,41 18,178 17,827 1.602.792
05/03/2019 17,831 17,798 -1,86 17,870 17,667 2.360.686
04/03/2019 18,120 18,135 0,43 18,140 18,014 1.442.104
01/03/2019 18,251 18,058 -1,39 18,251 17,947 1.812.040
28/02/2019 18,174 18,313 0,11 18,352 18,130 1.523.693
27/02/2019 18,371 18,294 -0,50 18,405 18,154 1.682.333
26/02/2019 18,361 18,386 -0,16 18,463 18,313 1.217.241
25/02/2019 18,506 18,414 -0,23 18,569 18,241 1.321.291
22/02/2019 18,072 18,458 1,46 18,458 18,043 2.078.351
21/02/2019 18,236 18,193 0,16 18,323 17,928 3.099.073
20/02/2019 18,718 18,164 -2,58 18,771 18,048 2.626.474
19/02/2019 18,723 18,646 -0,41 18,752 18,631 1.324.434
18/02/2019 18,651 18,723 0,28 18,790 18,588 1.161.216
15/02/2019 18,863 18,670 -1,20 18,877 18,641 1.801.967
14/02/2019 18,916 18,896 0,28 19,031 18,752 1.968.756
13/02/2019 19,166 18,843 -1,64 19,166 18,723 1.925.926
12/02/2019 19,171 19,157 -0,08 19,345 19,157 1.032.685
11/02/2019 19,441 19,171 -0,95 19,441 19,128 1.060.564
08/02/2019 19,374 19,354 -0,59 19,518 19,354 801.481
07/02/2019 19,508 19,470 -0,20 19,566 19,354 903.353
06/02/2019 19,460 19,508 0,00 19,634 19,402 1.187.462
05/02/2019 19,518 19,508 0,00 19,586 19,335 1.337.328
04/02/2019 19,152 19,508 1,99 19,508 19,137 1.718.672
01/02/2019 19,431 19,128 -1,27 19,499 19,051 1.360.113
31/01/2019 19,325 19,374 0,35 19,431 19,272 1.591.805
30/01/2019 19,306 19,306 -0,30 19,374 19,239 700.669
29/01/2019 18,969 19,364 1,82 19,422 18,940 1.399.943
28/01/2019 18,892 19,017 -0,10 19,123 18,892 1.185.237
25/01/2019 19,205 19,036 -0,83 19,258 18,887 993.720
24/01/2019 19,089 19,195 0,33 19,234 18,969 1.093.441
23/01/2019 18,839 19,133 1,35 19,133 18,814 1.079.663
22/01/2019 18,723 18,877 0,10 19,031 18,699 1.400.849
21/01/2019 18,892 18,858 -0,48 19,002 18,805 747.122
18/01/2019 18,988 18,949 0,05 19,012 18,752 1.282.534
17/01/2019 18,655 18,940 1,95 18,945 18,593 1.210.769
16/01/2019 18,699 18,578 -2,13 18,795 18,448 1.716.025
15/01/2019 18,925 18,983 0,72 19,060 18,655 1.204.024
14/01/2019 18,853 18,848 -0,64 19,017 18,766 1.214.236
11/01/2019 19,070 18,969 -0,73 19,287 18,901 891.810
10/01/2019 18,747 19,108 1,72 19,113 18,747 1.669.661
09/01/2019 18,829 18,786 0,05 18,867 18,520 1.401.231
08/01/2019 18,665 18,776 0,00 18,867 18,636 1.551.971
07/01/2019 18,819 18,776 -0,26 18,877 18,728 1.056.422
04/01/2019 18,848 18,824 -0,01 18,906 18,713 807.003
03/01/2019 18,788 18,826 0,30 18,940 18,536 994.639
02/01/2019 18,346 18,769 1,28 18,831 18,123 908.514
31/12/2018 18,380 18,532 0,72 18,641 18,380 574.360
28/12/2018 18,361 18,399 0,31 18,503 18,289 803.852
27/12/2018 18,926 18,342 -2,99 18,926 18,237 1.118.390
24/12/2018 18,940 18,907 -0,60 19,040 18,907 235.547
21/12/2018 19,031 19,021 0,05 19,059 18,641 2.721.901
20/12/2018 19,012 19,012 -0,89 19,145 18,850 1.461.094
19/12/2018 18,964 19,183 1,10 19,316 18,936 1.432.290
18/12/2018 19,297 18,974 -1,48 19,325 18,974 2.104.658
17/12/2018 19,230 19,259 -0,20 19,468 19,230 1.411.500
14/12/2018 19,145 19,297 0,50 19,316 19,059 1.384.644
13/12/2018 19,154 19,202 1,05 19,249 18,926 1.348.923
12/12/2018 18,631 19,002 2,38 19,154 18,631 1.977.876
11/12/2018 18,527 18,560 0,70 18,665 18,337 1.310.998
10/12/2018 18,465 18,432 -0,69 18,612 18,408 975.314
07/12/2018 18,365 18,560 1,01 18,703 18,313 1.242.582
06/12/2018 18,494 18,375 -0,97 18,631 18,356 1.215.969
05/12/2018 18,489 18,555 -0,08 18,650 18,432 722.773
04/12/2018 18,156 18,570 2,68 18,570 18,156 1.915.938
03/12/2018 18,270 18,085 0,05 18,270 17,928 1.327.521
30/11/2018 18,028 18,075 0,32 18,204 17,957 3.327.069
29/11/2018 18,156 18,018 -0,76 18,199 17,966 762.006
28/11/2018 18,151 18,156 0,53 18,189 17,995 992.228
27/11/2018 18,037 18,061 0,48 18,323 17,995 1.406.518
26/11/2018 18,123 17,976 -0,34 18,175 17,923 1.005.917
23/11/2018 18,014 18,037 0,61 18,090 17,919 658.946
22/11/2018 18,014 17,928 -0,53 18,075 17,880 727.339
21/11/2018 18,137 18,023 -0,37 18,356 18,018 1.117.093
20/11/2018 18,028 18,090 0,13 18,180 17,966 1.197.417
publicidad
publicidad