publicidad
26 de Mayo, 03:38 am

Finanzas.com

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

0,110,27 %
40,73

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/05/2013 40,800 40,730 0,27 40,910 40,450 315.763
23/05/2013 40,335 40,620 -0,44 40,675 40,195 484.372
22/05/2013 41,375 40,800 -1,01 41,540 40,300 796.193
21/05/2013 41,755 41,215 -1,23 41,855 40,840 595.305
20/05/2013 42,090 41,730 -0,37 42,090 41,370 394.150
17/05/2013 41,420 41,885 1,23 42,000 41,415 659.955
16/05/2013 41,700 41,375 -0,23 41,785 41,300 528.236
15/05/2013 40,990 41,470 1,12 41,500 40,805 494.205
14/05/2013 40,815 41,010 0,58 41,220 40,300 758.870
13/05/2013 40,740 40,775 0,38 40,950 40,115 422.661
10/05/2013 40,660 40,620 0,05 41,445 40,350 1.167.665
09/05/2013 40,750 40,600 -0,79 40,940 40,300 342.023
08/05/2013 40,745 40,925 1,05 41,255 40,465 431.999
07/05/2013 40,815 40,500 -0,61 41,000 40,435 447.634
06/05/2013 41,000 40,750 -0,61 41,185 40,500 258.185
03/05/2013 40,250 41,000 1,60 41,430 40,250 641.117
02/05/2013 40,310 40,355 -0,09 40,850 39,940 547.471
30/04/2013 40,800 40,390 -0,20 40,850 40,200 541.173
29/04/2013 39,920 40,470 1,73 40,680 39,895 587.369
26/04/2013 40,000 39,780 0,15 40,085 39,510 664.899
25/04/2013 39,750 39,720 0,52 39,980 38,970 944.616
24/04/2013 37,850 39,515 4,26 39,650 37,850 1.234.397
23/04/2013 37,980 37,900 0,45 38,145 37,625 683.355
22/04/2013 37,925 37,730 0,35 37,955 37,495 380.233
19/04/2013 38,000 37,600 0,27 38,080 37,310 1.115.651
18/04/2013 37,560 37,500 0,79 37,910 37,125 590.893
17/04/2013 38,315 37,205 -1,64 38,315 36,825 1.018.247
16/04/2013 38,175 37,825 -0,76 38,535 37,800 686.312
15/04/2013 38,455 38,115 -0,27 38,555 37,950 442.029
12/04/2013 38,875 38,220 -1,47 38,920 38,115 647.999
11/04/2013 39,325 38,790 -1,26 39,325 38,330 750.310
10/04/2013 37,665 39,285 4,56 39,530 37,665 1.116.921
09/04/2013 37,345 37,570 0,49 37,790 37,160 917.074
08/04/2013 37,230 37,385 1,07 37,655 37,200 1.296.553
05/04/2013 37,445 36,990 -0,87 37,745 36,800 1.656.211
04/04/2013 38,180 37,315 -1,45 38,180 37,130 835.367
03/04/2013 37,800 37,865 0,30 38,380 37,620 860.099
02/04/2013 39,425 37,750 -3,82 40,100 37,645 1.860.487
28/03/2013 39,665 39,250 -0,95 39,870 39,155 696.656
27/03/2013 40,365 39,625 -1,65 40,400 39,580 438.670
26/03/2013 40,200 40,290 0,73 40,625 39,850 445.934
25/03/2013 40,905 40,000 -1,94 41,010 39,660 537.950
22/03/2013 40,880 40,790 -0,06 40,970 40,445 423.705
21/03/2013 41,170 40,815 -0,29 41,220 40,340 492.626
20/03/2013 41,845 40,935 -2,54 42,365 40,865 579.027
19/03/2013 42,045 42,000 0,10 42,395 41,625 337.100
18/03/2013 42,120 41,960 -1,29 42,230 41,725 260.340
15/03/2013 42,615 42,510 -0,56 42,785 42,210 1.229.152
14/03/2013 42,095 42,750 1,82 43,060 41,990 520.871
13/03/2013 41,655 41,985 1,68 42,045 41,160 441.332
12/03/2013 41,650 41,290 -0,86 41,835 41,290 424.273
11/03/2013 41,950 41,650 -0,72 41,950 41,585 350.660
08/03/2013 41,965 41,950 0,11 42,250 41,800 517.948
07/03/2013 42,110 41,905 -0,68 42,345 41,905 440.165
06/03/2013 42,870 42,190 -1,40 42,990 42,030 487.458
05/03/2013 42,200 42,790 2,17 42,800 42,010 453.620
04/03/2013 41,445 41,880 0,82 41,920 41,315 546.350
01/03/2013 42,300 41,540 -1,98 42,975 41,415 768.299
28/02/2013 43,125 42,380 -2,56 43,705 42,315 939.226
27/02/2013 41,600 43,495 3,58 43,525 41,600 386.628
26/02/2013 41,500 41,990 -0,26 42,400 41,340 553.891
25/02/2013 42,045 42,100 0,00 42,835 41,720 524.655
22/02/2013 41,875 42,100 1,20 42,210 41,530 566.605
21/02/2013 42,000 41,600 -1,28 42,000 41,325 322.661
20/02/2013 41,735 42,140 0,64 42,370 41,670 448.163
19/02/2013 41,735 41,870 0,59 41,905 41,470 325.502
18/02/2013 41,515 41,625 0,63 41,690 40,835 365.326
15/02/2013 41,175 41,365 0,30 41,740 40,620 485.893
14/02/2013 40,580 41,240 1,34 41,350 40,235 419.649
13/02/2013 40,595 40,695 0,01 40,895 40,330 449.847
12/02/2013 39,735 40,690 2,27 40,855 39,670 418.509
11/02/2013 39,910 39,785 -0,11 40,150 39,710 331.209
08/02/2013 39,650 39,830 0,70 39,975 39,210 425.048
07/02/2013 39,980 39,555 -0,91 40,295 39,455 452.663
06/02/2013 39,750 39,920 0,81 40,045 39,270 981.626
05/02/2013 38,165 39,600 3,26 39,605 38,165 792.756
04/02/2013 39,660 38,350 -3,63 39,690 38,250 969.437
01/02/2013 40,850 39,795 -2,96 40,850 39,600 1.253.501
31/01/2013 41,380 41,010 -0,56 41,440 40,755 545.119
30/01/2013 41,605 41,240 -0,60 41,690 41,000 251.032
29/01/2013 41,700 41,490 -0,04 41,850 41,295 355.667
28/01/2013 42,330 41,505 -1,18 42,330 41,050 357.189
25/01/2013 41,320 42,000 1,92 42,000 41,120 227.509
24/01/2013 41,260 41,210 -0,59 41,430 41,030 353.746
23/01/2013 41,895 41,455 -0,71 42,000 41,445 235.012
22/01/2013 41,810 41,750 -0,33 41,970 41,305 287.479
21/01/2013 42,585 41,890 -1,69 42,670 41,735 367.721
18/01/2013 43,085 42,610 -1,35 43,185 42,200 1.519.465
17/01/2013 43,900 43,195 -1,63 43,910 42,565 358.975
16/01/2013 42,340 43,910 3,77 44,000 41,680 444.656
15/01/2013 41,420 42,315 2,58 42,315 41,260 372.295
14/01/2013 40,950 41,250 1,23 41,975 40,665 504.610
11/01/2013 39,990 40,750 2,31 40,750 39,700 385.174
10/01/2013 40,900 39,830 -3,75 40,900 39,515 551.503
09/01/2013 39,600 41,380 5,49 41,380 39,340 415.641
08/01/2013 39,225 39,225 0,50 39,520 39,000 353.681
07/01/2013 39,025 39,030 -0,05 39,300 38,705 302.428
04/01/2013 38,365 39,050 1,98 39,050 38,150 366.784
03/01/2013 37,920 38,290 0,98 38,400 37,720 327.931
02/01/2013 37,390 37,920 3,54 37,920 37,340 428.875
31/12/2012 37,311 36,624 -1,13 37,552 35,956 176.720
28/12/2012 37,311 37,041 -0,82 37,650 36,820 391.002
27/12/2012 37,115 37,345 0,96 37,507 37,115 340.322
24/12/2012 37,115 36,992 -0,38 37,311 36,972 133.585
21/12/2012 37,124 37,134 -0,11 37,345 36,820 5.096.386
20/12/2012 36,908 37,173 0,91 37,257 36,825 450.197
19/12/2012 36,457 36,840 1,39 37,301 36,457 513.470
18/12/2012 36,378 36,334 -0,01 36,496 36,280 294.590
17/12/2012 36,668 36,339 -0,42 36,702 36,305 257.212
14/12/2012 36,555 36,491 0,95 37,281 36,486 859.710
13/12/2012 36,167 36,147 0,07 36,589 36,103 420.246
12/12/2012 36,295 36,123 -0,16 36,555 35,985 409.495
11/12/2012 35,347 36,182 2,76 36,182 35,254 410.424
10/12/2012 35,131 35,210 0,49 35,264 34,591 205.791
07/12/2012 34,984 35,038 0,10 35,092 34,562 341.459
06/12/2012 35,053 35,004 -0,01 35,342 34,984 478.092
05/12/2012 35,151 35,008 -0,27 35,210 34,871 349.918
04/12/2012 35,102 35,102 0,06 35,210 34,930 132.643
03/12/2012 35,048 35,082 0,28 35,593 34,876 280.621
30/11/2012 35,249 34,984 -0,75 35,323 34,812 396.534
29/11/2012 35,396 35,249 0,60 35,499 35,180 212.163
28/11/2012 35,583 35,038 -1,37 35,730 34,950 342.526
27/11/2012 35,789 35,524 -0,44 36,054 35,504 280.549
26/11/2012 35,426 35,681 0,25 35,681 35,367 182.737
23/11/2012 35,686 35,593 0,39 35,686 35,386 160.899
22/11/2012 35,396 35,455 0,17 35,593 35,396 141.454
21/11/2012 35,681 35,396 -0,59 35,715 35,249 251.453
20/11/2012 35,190 35,607 1,19 35,671 34,925 260.214
19/11/2012 34,886 35,190 1,67 35,323 34,601 247.937
16/11/2012 34,950 34,611 0,71 34,950 34,365 336.969
15/11/2012 34,346 34,365 -0,40 34,542 33,978 242.673
14/11/2012 35,048 34,503 -0,58 35,048 34,198 280.953
13/11/2012 34,557 34,704 0,17 35,102 34,331 294.348
12/11/2012 34,611 34,645 0,13 34,915 34,429 191.406
09/11/2012 34,920 34,601 -0,90 35,249 34,601 298.632
08/11/2012 35,529 34,915 -1,65 35,529 34,900 200.327
07/11/2012 35,347 35,499 0,58 35,539 35,141 212.805
06/11/2012 35,151 35,293 0,45 35,450 34,994 208.297
05/11/2012 35,622 35,136 -1,64 35,622 34,817 267.544
02/11/2012 35,730 35,720 -0,03 35,838 35,445 240.028
01/11/2012 35,436 35,730 0,59 35,828 35,249 284.837
31/10/2012 35,720 35,519 -0,34 36,025 35,495 347.687
30/10/2012 35,990 35,642 -0,75 36,143 35,598 125.375
29/10/2012 35,995 35,912 -0,11 36,231 35,637 150.417
26/10/2012 36,280 35,951 -1,31 36,427 35,357 240.245
25/10/2012 36,521 36,427 -0,17 36,820 36,344 157.994
24/10/2012 36,481 36,491 0,45 36,624 36,314 225.562
23/10/2012 36,638 36,329 -0,47 36,638 36,201 251.506
22/10/2012 36,653 36,501 0,12 36,903 36,388 281.895
19/10/2012 36,889 36,457 -0,99 36,889 36,280 228.209
18/10/2012 37,183 36,820 -0,74 37,218 36,619 233.291
17/10/2012 37,144 37,095 -0,38 37,409 37,051 393.016
16/10/2012 37,115 37,237 -0,20 37,311 36,786 337.916
15/10/2012 37,193 37,311 1,25 37,311 36,692 779.766
12/10/2012 36,879 36,849 -0,46 37,115 36,604 166.248
11/10/2012 36,275 37,021 2,18 37,385 36,108 254.888
10/10/2012 35,873 36,231 0,30 36,496 35,652 265.416
09/10/2012 36,957 36,123 -1,89 36,967 36,113 246.844
08/10/2012 37,090 36,820 -1,32 37,213 36,820 317.914
05/10/2012 37,507 37,311 -0,16 37,674 37,169 298.280
04/10/2012 37,409 37,370 -0,30 37,640 37,223 180.348
03/10/2012 38,857 37,483 0,42 38,857 37,444 456.666
02/10/2012 36,167 37,326 2,60 37,483 36,167 234.869
01/10/2012 36,388 36,378 0,42 36,697 36,201 244.500
28/09/2012 36,206 36,226 0,63 36,471 35,941 511.956
27/09/2012 36,928 36,000 -2,11 36,928 35,838 680.664
26/09/2012 38,636 36,776 -4,95 38,636 36,771 442.220
25/09/2012 38,121 38,690 1,95 38,690 38,042 493.201
24/09/2012 37,792 37,949 0,08 37,949 37,556 254.079
21/09/2012 36,678 37,920 3,65 37,920 36,653 515.581
20/09/2012 35,912 36,584 1,54 36,673 35,838 307.744
19/09/2012 36,393 36,030 -1,10 36,545 35,936 525.743
18/09/2012 36,545 36,432 -0,31 36,624 35,848 308.960
17/09/2012 35,411 36,545 2,96 36,791 35,411 375.106
14/09/2012 35,593 35,495 0,71 35,936 35,313 367.971
13/09/2012 35,416 35,244 -0,62 35,553 35,151 304.372
12/09/2012 35,627 35,465 0,03 35,784 35,283 259.847
11/09/2012 35,838 35,455 0,17 35,838 35,013 331.996
10/09/2012 34,694 35,396 2,27 35,593 34,665 429.024
07/09/2012 34,734 34,611 -0,28 35,249 34,326 927.558
06/09/2012 33,973 34,709 2,14 34,709 33,776 477.103
05/09/2012 34,321 33,982 -0,73 34,552 33,953 249.705
04/09/2012 33,673 34,233 2,26 34,316 33,496 225.980
03/09/2012 33,727 33,477 -0,94 33,904 33,354 156.821
31/08/2012 33,678 33,796 0,34 34,203 33,678 188.291
30/08/2012 33,943 33,683 -2,00 34,449 33,683 396.493
29/08/2012 33,879 34,370 1,11 34,552 33,879 381.888
28/08/2012 34,356 33,992 -0,75 34,356 33,801 104.833
27/08/2012 34,365 34,248 -0,01 34,365 34,081 69.150
24/08/2012 33,604 34,252 2,30 34,252 33,604 139.708
23/08/2012 34,365 33,482 -1,73 34,410 33,197 375.063
22/08/2012 33,536 34,071 1,31 34,169 33,153 281.596
21/08/2012 33,678 33,629 -0,15 34,174 33,256 336.388
20/08/2012 33,874 33,678 0,82 34,424 33,202 312.739
17/08/2012 33,182 33,403 1,45 34,095 32,956 569.922
16/08/2012 31,037 32,927 6,46 33,285 30,840 542.293
15/08/2012 30,492 30,929 1,29 31,076 30,492 191.820
14/08/2012 30,605 30,536 -0,06 30,875 30,345 304.818
13/08/2012 30,732 30,556 -0,51 30,963 30,458 232.511
10/08/2012 31,341 30,713 -1,87 31,341 30,624 238.746
09/08/2012 32,205 31,297 -2,15 32,205 31,091 333.413
08/08/2012 32,299 31,984 -1,33 32,637 31,798 351.594
07/08/2012 31,881 32,416 1,79 32,853 31,592 708.432
06/08/2012 31,125 31,847 2,77 32,225 30,728 483.282
03/08/2012 30,163 30,988 2,72 31,056 29,893 444.315
02/08/2012 31,268 30,168 -3,43 31,420 29,800 720.399
01/08/2012 31,484 31,238 -1,27 31,778 30,855 1.585.225
31/07/2012 31,528 31,641 1,03 31,778 31,282 629.648
30/07/2012 30,541 31,317 1,01 31,695 30,148 547.453
27/07/2012 29,937 31,002 3,37 31,763 29,849 554.773
26/07/2012 29,751 29,991 0,86 30,683 29,515 1.099.011
25/07/2012 29,957 29,736 -1,32 30,541 29,652 748.733
24/07/2012 31,371 30,134 -3,94 31,469 30,134 684.984
23/07/2012 32,284 31,371 -3,36 32,333 30,585 1.059.604
20/07/2012 32,991 32,461 -2,09 33,187 32,269 1.754.059
19/07/2012 33,536 33,153 -1,92 33,948 33,001 916.894
18/07/2012 34,817 33,801 -2,84 34,920 33,747 1.053.978
17/07/2012 34,557 34,788 1,10 35,396 34,498 1.323.996
16/07/2012 34,365 34,410 1,86 34,969 33,766 1.486.467
13/07/2012 33,560 33,781 1,33 33,874 32,794 535.022
12/07/2012 33,433 33,339 0,92 33,526 32,780 2.201.308
11/07/2012 33,035 33,035 -0,06 33,472 32,912 482.219
10/07/2012 32,515 33,055 2,81 33,398 32,254 759.568
09/07/2012 32,775 32,151 -2,09 33,143 32,151 944.038
06/07/2012 32,966 32,839 -0,71 33,501 32,839 540.382
05/07/2012 33,604 33,074 -2,39 33,987 32,848 617.747
04/07/2012 34,189 33,884 -1,48 34,473 33,825 580.255
03/07/2012 34,017 34,395 1,17 34,532 33,796 1.481.803
02/07/2012 33,187 33,997 5,33 33,997 32,721 1.290.052
29/06/2012 31,846 32,278 2,96 32,353 31,518 902.941
28/06/2012 31,190 31,349 0,66 31,377 30,852 581.380
27/06/2012 30,491 31,143 3,22 31,265 30,186 2.108.808
26/06/2012 30,111 30,172 -0,23 30,847 30,050 631.089
25/06/2012 31,265 30,242 -3,75 31,331 30,158 691.568
22/06/2012 31,068 31,420 0,78 31,973 30,908 604.943
21/06/2012 31,499 31,176 -0,61 31,814 31,176 573.918
20/06/2012 31,279 31,368 0,69 31,649 31,246 558.628
19/06/2012 31,176 31,152 -0,42 31,701 30,861 1.041.521
18/06/2012 32,362 31,284 -2,08 32,362 30,955 1.098.460
15/06/2012 31,602 31,950 1,98 32,015 31,490 1.728.621
14/06/2012 30,622 31,331 2,13 31,331 30,486 880.419
13/06/2012 30,951 30,679 0,32 30,951 30,299 680.151
12/06/2012 30,744 30,580 0,52 30,861 30,069 676.385
11/06/2012 30,749 30,421 -0,08 31,692 30,355 791.731
08/06/2012 30,139 30,444 0,79 30,622 29,881 557.181
07/06/2012 29,295 30,205 0,45 30,280 29,295 853.597
06/06/2012 29,079 30,069 4,38 30,252 28,910 1.223.983
05/06/2012 28,798 28,807 1,10 28,892 28,498 567.902
04/06/2012 27,203 28,493 1,54 28,737 27,203 582.171
01/06/2012 28,122 28,061 -0,03 28,418 27,907 837.555
31/05/2012 27,954 28,071 0,98 28,287 27,719 1.434.611
30/05/2012 27,583 27,799 0,80 28,043 27,212 995.086
29/05/2012 27,700 27,578 0,32 27,733 27,344 554.468
publicidad