25 de Junio, 15:20 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

0,110,59 %
18,02

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/06/2018 17,880 17,915 0,62 17,925 17,770 962.676
21/06/2018 18,005 17,805 -0,86 18,100 17,740 892.596
20/06/2018 17,920 17,960 0,50 18,180 17,920 1.328.711
19/06/2018 17,640 17,870 0,68 17,915 17,540 1.034.354
18/06/2018 17,900 17,750 -0,84 17,940 17,575 937.896
15/06/2018 17,970 17,900 0,03 18,135 17,855 3.336.838
14/06/2018 17,460 17,895 2,08 17,965 17,400 1.392.114
13/06/2018 17,710 17,530 -1,02 17,750 17,525 1.056.746
12/06/2018 17,665 17,710 0,80 17,760 17,550 1.153.854
11/06/2018 17,615 17,570 0,34 17,665 17,530 1.024.622
08/06/2018 17,470 17,510 0,11 17,545 17,320 1.007.491
07/06/2018 17,600 17,490 -0,20 17,680 17,335 1.284.827
06/06/2018 17,190 17,525 1,89 17,595 16,970 2.163.915
05/06/2018 16,945 17,200 1,50 17,255 16,940 1.686.405
04/06/2018 16,700 16,945 1,99 17,170 16,670 1.292.029
01/06/2018 16,700 16,615 -0,21 16,825 16,530 1.281.032
31/05/2018 16,800 16,650 -0,30 16,800 16,525 1.836.142
30/05/2018 16,435 16,700 1,27 16,830 16,430 1.328.590
29/05/2018 16,790 16,490 -1,32 16,835 16,290 1.840.006
28/05/2018 16,830 16,710 -0,18 16,910 16,710 1.140.630
25/05/2018 17,200 16,740 -2,48 17,240 16,510 2.660.250
24/05/2018 17,305 17,165 -0,72 17,430 17,165 1.377.999
23/05/2018 17,235 17,290 0,35 17,345 17,110 1.551.190
22/05/2018 17,285 17,230 -0,23 17,300 17,160 825.509
21/05/2018 17,425 17,270 -0,55 17,445 17,210 597.931
18/05/2018 17,305 17,365 0,64 17,415 17,210 1.112.233
17/05/2018 17,035 17,255 1,68 17,300 16,985 1.149.398
16/05/2018 17,135 16,970 -0,96 17,195 16,940 1.285.352
15/05/2018 17,290 17,135 -0,90 17,350 17,110 1.092.796
14/05/2018 17,310 17,290 0,12 17,350 17,185 680.926
11/05/2018 17,170 17,270 0,35 17,275 17,125 809.350
10/05/2018 17,260 17,210 -0,09 17,305 17,125 546.728
09/05/2018 17,285 17,225 -0,86 17,330 17,035 1.059.234
08/05/2018 17,530 17,375 -0,80 17,540 17,175 1.376.586
07/05/2018 17,445 17,515 0,55 17,515 17,370 575.809
04/05/2018 17,500 17,420 -0,20 17,525 17,340 1.053.814
03/05/2018 17,350 17,455 0,75 17,585 17,225 1.336.119
02/05/2018 17,255 17,325 0,26 17,350 17,200 1.319.999
30/04/2018 17,150 17,280 1,05 17,280 17,020 1.751.675
27/04/2018 16,800 17,100 1,91 17,120 16,735 1.436.238
26/04/2018 16,520 16,780 1,73 16,780 16,465 1.689.155
25/04/2018 16,530 16,495 0,15 16,540 16,360 1.429.541
24/04/2018 16,385 16,470 1,01 16,555 16,385 897.927
23/04/2018 16,395 16,305 -0,76 16,435 16,250 1.389.528
20/04/2018 16,465 16,430 0,00 16,560 16,370 984.817
19/04/2018 16,515 16,430 -0,15 16,570 16,400 1.038.680
18/04/2018 16,715 16,455 -1,29 16,715 16,455 1.145.803
17/04/2018 16,545 16,670 1,06 16,670 16,450 803.933
16/04/2018 16,590 16,495 -0,54 16,625 16,400 948.125
13/04/2018 16,595 16,585 0,00 16,690 16,560 845.997
12/04/2018 16,590 16,585 0,39 16,620 16,490 1.244.576
11/04/2018 16,385 16,520 1,10 16,530 16,300 1.141.787
10/04/2018 16,570 16,340 -1,06 16,600 16,270 801.466
09/04/2018 16,550 16,515 0,21 16,590 16,425 991.270
06/04/2018 16,505 16,480 0,06 16,595 16,415 805.867
05/04/2018 16,735 16,470 -0,51 16,735 16,345 1.187.761
04/04/2018 16,610 16,555 0,15 16,625 16,430 1.215.941
03/04/2018 16,600 16,530 -1,20 16,655 16,435 1.337.960
29/03/2018 16,700 16,730 0,48 16,920 16,570 1.890.380
28/03/2018 15,975 16,650 3,80 16,650 15,925 1.781.918
27/03/2018 15,790 16,040 2,59 16,040 15,645 1.339.422
26/03/2018 15,525 15,635 1,10 15,635 15,440 922.352
23/03/2018 15,405 15,465 -0,39 15,530 15,340 1.285.170
22/03/2018 15,800 15,525 -2,08 15,880 15,450 1.690.136
21/03/2018 15,885 15,855 0,00 16,060 15,815 1.175.768
20/03/2018 16,000 15,855 -1,40 16,025 15,855 1.356.666
19/03/2018 16,155 16,080 -0,83 16,160 16,045 1.013.401
16/03/2018 16,205 16,215 -0,22 16,260 16,100 4.880.107
15/03/2018 16,280 16,250 0,03 16,280 16,155 1.178.568
14/03/2018 16,220 16,245 0,28 16,280 16,130 1.199.497
13/03/2018 16,235 16,200 0,31 16,365 16,160 1.222.152
12/03/2018 16,315 16,150 -0,15 16,420 16,120 1.014.571
09/03/2018 16,195 16,175 -0,09 16,290 16,085 978.768
08/03/2018 16,030 16,190 0,68 16,240 15,785 1.547.098
07/03/2018 15,935 16,080 0,50 16,105 15,935 1.056.421
06/03/2018 16,170 16,000 -0,47 16,170 15,935 1.278.129
05/03/2018 15,735 16,075 2,23 16,110 15,680 1.519.554
02/03/2018 15,850 15,725 -1,29 15,960 15,710 1.405.379
01/03/2018 15,930 15,930 -0,44 16,085 15,850 1.355.933
28/02/2018 16,200 16,000 -1,54 16,255 15,890 1.979.195
27/02/2018 16,415 16,250 -1,01 16,435 16,100 1.195.636
26/02/2018 16,400 16,415 0,40 16,445 16,225 1.332.215
23/02/2018 16,080 16,350 2,00 16,350 15,820 1.263.141
22/02/2018 15,675 16,030 1,75 16,100 15,660 1.473.775
21/02/2018 15,990 15,755 -1,44 15,990 15,650 1.968.944
20/02/2018 16,000 15,985 -0,90 16,135 15,860 1.911.329
19/02/2018 16,300 16,130 -0,65 16,365 16,015 1.115.919
16/02/2018 16,180 16,235 0,84 16,315 16,100 1.513.716
15/02/2018 16,210 16,100 -0,28 16,210 15,860 1.520.970
14/02/2018 16,050 16,145 1,10 16,370 16,005 1.522.138
13/02/2018 16,145 15,970 -0,93 16,190 15,900 1.471.521
12/02/2018 16,140 16,120 0,53 16,300 16,085 1.286.826
09/02/2018 16,175 16,035 -1,63 16,325 15,975 1.588.018
08/02/2018 16,455 16,300 -1,36 16,455 16,210 1.539.127
07/02/2018 16,500 16,525 1,23 16,615 16,210 2.310.233
06/02/2018 16,540 16,325 -3,37 16,750 16,280 2.520.708
05/02/2018 17,020 16,895 -1,08 17,225 16,895 1.480.415
02/02/2018 17,240 17,080 -0,99 17,275 17,020 1.416.252
01/02/2018 17,180 17,250 1,05 17,435 17,175 1.735.606
31/01/2018 16,925 17,070 0,32 17,135 16,920 2.771.891
30/01/2018 17,320 17,015 -1,87 17,335 16,960 2.163.770
29/01/2018 17,500 17,340 -1,56 17,500 17,130 1.436.192
26/01/2018 17,725 17,615 -0,34 17,810 17,590 978.025
25/01/2018 17,670 17,675 -0,06 17,770 17,530 1.022.290
24/01/2018 17,870 17,685 -1,20 18,000 17,670 1.218.933
23/01/2018 18,010 17,900 -0,56 18,015 17,900 1.045.185
22/01/2018 17,850 18,000 1,12 18,020 17,805 1.341.406
19/01/2018 17,625 17,800 0,74 17,940 17,600 1.650.968
18/01/2018 18,150 17,670 -3,02 18,150 17,575 3.106.132
17/01/2018 18,230 18,220 0,05 18,370 18,160 1.332.197
16/01/2018 18,040 18,210 1,28 18,290 18,000 1.184.858
15/01/2018 18,050 17,980 -0,08 18,185 17,980 1.110.884
12/01/2018 18,170 17,995 -0,47 18,185 17,985 1.495.540
11/01/2018 18,220 18,080 -0,60 18,295 18,050 2.054.518
10/01/2018 18,490 18,190 -1,62 18,595 18,130 1.260.132
09/01/2018 18,750 18,490 -1,26 18,805 18,490 1.178.861
08/01/2018 18,935 18,725 -1,00 18,965 18,725 790.617
05/01/2018 18,545 18,915 2,00 18,920 18,545 977.621
04/01/2018 18,210 18,545 1,90 18,545 18,185 1.062.247
03/01/2018 18,270 18,200 0,05 18,330 18,065 1.254.323
02/01/2018 18,540 18,190 -1,42 18,540 18,165 1.346.821
29/12/2017 18,323 18,451 0,97 18,451 18,234 946.361
28/12/2017 18,205 18,274 0,11 18,299 18,185 735.369
27/12/2017 18,343 18,254 -0,38 18,402 18,151 892.515
22/12/2017 18,156 18,323 -0,13 18,412 18,156 818.093
21/12/2017 18,269 18,348 0,57 18,407 18,136 1.405.318
20/12/2017 18,555 18,244 -1,60 18,619 18,244 1.217.322
19/12/2017 18,693 18,540 -0,69 18,792 18,496 642.312
18/12/2017 18,693 18,668 0,19 18,836 18,659 1.461.124
15/12/2017 18,525 18,634 0,51 18,797 18,511 2.220.001
14/12/2017 18,698 18,540 -0,92 18,811 18,535 1.032.167
13/12/2017 18,802 18,713 -0,81 18,866 18,703 1.019.713
12/12/2017 18,861 18,866 0,31 18,925 18,777 1.245.984
11/12/2017 18,935 18,806 -0,39 18,964 18,723 816.387
08/12/2017 18,925 18,880 0,34 18,935 18,718 780.276
07/12/2017 18,826 18,816 0,05 18,945 18,723 1.060.637
06/12/2017 18,520 18,806 1,84 18,806 18,491 902.949
05/12/2017 18,451 18,466 0,38 18,668 18,377 1.300.813
04/12/2017 18,560 18,397 -0,56 18,580 18,338 1.305.960
01/12/2017 18,742 18,501 -1,26 18,772 18,427 1.250.170
30/11/2017 18,688 18,737 0,34 18,742 18,629 1.706.781
29/11/2017 18,506 18,673 1,56 18,673 18,456 956.009
28/11/2017 18,239 18,387 0,92 18,432 18,195 662.051
27/11/2017 18,151 18,220 0,35 18,308 18,087 634.783
24/11/2017 18,195 18,156 -0,41 18,264 18,116 747.121
23/11/2017 17,998 18,230 0,98 18,299 17,953 693.592
22/11/2017 17,894 18,052 1,08 18,156 17,879 757.932
21/11/2017 17,776 17,860 0,17 18,037 17,736 843.564
20/11/2017 17,899 17,830 -0,22 17,929 17,805 640.597
17/11/2017 17,978 17,870 -0,44 17,978 17,727 1.533.517
16/11/2017 17,835 17,948 1,11 18,072 17,791 866.899
15/11/2017 17,889 17,751 -0,96 17,958 17,746 1.296.464
14/11/2017 17,993 17,924 0,08 18,091 17,909 828.433
13/11/2017 18,082 17,909 -0,47 18,161 17,796 974.134
10/11/2017 18,027 17,993 -0,19 18,126 17,963 1.030.134
09/11/2017 18,175 18,027 -0,68 18,175 17,929 936.008
08/11/2017 17,968 18,151 1,32 18,151 17,870 1.872.712
07/11/2017 18,013 17,914 -0,25 18,151 17,835 1.692.664
06/11/2017 17,998 17,958 -0,25 18,126 17,889 678.561
03/11/2017 18,082 18,003 -0,27 18,082 17,879 1.038.879
02/11/2017 18,141 18,052 0,03 18,244 17,953 1.146.833
01/11/2017 18,126 18,047 -3,73 18,520 17,934 2.513.174
31/10/2017 18,678 18,747 0,85 18,861 18,599 1.520.307
30/10/2017 18,249 18,590 2,53 18,723 18,141 1.655.886
27/10/2017 18,210 18,131 -0,19 18,313 17,939 1.117.563
26/10/2017 17,776 18,165 2,08 18,210 17,697 1.886.351
25/10/2017 17,924 17,796 -0,74 17,968 17,736 1.020.511
24/10/2017 17,914 17,929 0,00 18,042 17,805 1.001.427
23/10/2017 17,894 17,929 0,14 17,998 17,810 763.257
20/10/2017 17,983 17,904 -0,16 18,037 17,870 739.894
19/10/2017 17,810 17,934 0,50 17,983 17,776 858.287
18/10/2017 17,810 17,845 0,44 17,870 17,746 1.189.859
17/10/2017 17,751 17,766 -0,17 17,929 17,732 944.199
16/10/2017 18,022 17,796 -1,26 18,087 17,722 847.825
13/10/2017 17,958 18,022 0,36 18,077 17,914 903.805
12/10/2017 17,968 17,958 -0,25 18,032 17,904 1.014.210
11/10/2017 17,948 18,003 2,15 18,047 17,830 1.398.133
10/10/2017 17,633 17,623 -0,28 17,658 17,529 957.190
09/10/2017 17,381 17,672 2,02 17,672 17,381 1.287.271
06/10/2017 17,342 17,322 -0,11 17,411 17,234 1.190.616
05/10/2017 16,957 17,342 2,42 17,376 16,948 1.784.626
04/10/2017 17,091 16,933 -1,49 17,091 16,785 2.456.227
03/10/2017 17,140 17,189 -0,91 17,258 17,021 1.301.005
02/10/2017 17,307 17,347 -1,07 17,376 17,248 1.726.695
29/09/2017 17,332 17,534 1,37 17,534 17,278 1.619.643
28/09/2017 17,500 17,298 -0,88 17,505 17,229 1.427.705
27/09/2017 17,505 17,450 -0,03 17,505 17,396 946.747
26/09/2017 17,298 17,455 0,65 17,490 17,224 1.138.250
25/09/2017 17,317 17,342 -0,31 17,391 17,288 937.431
22/09/2017 17,386 17,396 -0,31 17,426 17,307 1.085.862
21/09/2017 17,751 17,450 -1,64 17,751 17,386 1.875.120
20/09/2017 17,815 17,741 -0,91 17,914 17,687 1.050.770
19/09/2017 17,820 17,904 0,19 17,939 17,786 1.142.974
18/09/2017 18,101 17,870 -0,08 18,126 17,860 837.248
15/09/2017 17,899 17,884 -0,63 18,072 17,791 1.993.150
14/09/2017 18,343 17,998 -2,46 18,363 17,870 1.482.085
13/09/2017 18,570 18,451 -0,80 18,659 18,442 1.426.684
12/09/2017 18,782 18,599 -0,97 18,861 18,599 868.054
11/09/2017 18,668 18,782 1,17 18,782 18,585 713.213
08/09/2017 18,678 18,565 -0,37 18,678 18,368 708.458
07/09/2017 18,614 18,634 0,48 18,713 18,565 1.018.188
06/09/2017 18,392 18,545 0,83 18,599 18,294 790.348
05/09/2017 18,343 18,392 -0,32 18,461 18,279 904.103
04/09/2017 18,535 18,451 -0,80 18,565 18,417 439.775
01/09/2017 18,570 18,599 -0,03 18,688 18,545 722.102
31/08/2017 18,585 18,604 0,03 18,659 18,486 1.297.273
30/08/2017 18,728 18,599 -0,24 18,728 18,530 752.923
29/08/2017 18,520 18,644 0,13 18,732 18,466 879.831
28/08/2017 18,511 18,619 0,00 18,649 18,491 276.590
25/08/2017 18,708 18,619 -0,71 18,718 18,555 624.994
24/08/2017 18,708 18,752 0,64 18,787 18,634 717.487
23/08/2017 18,856 18,634 -0,97 18,875 18,565 896.176
22/08/2017 18,831 18,816 0,37 18,836 18,668 556.346
21/08/2017 18,649 18,747 0,53 18,806 18,619 577.897
18/08/2017 18,698 18,649 -1,28 18,762 18,550 694.797
17/08/2017 18,875 18,890 0,13 19,107 18,747 879.419
16/08/2017 18,787 18,866 0,68 18,866 18,762 755.293
15/08/2017 18,732 18,737 0,24 18,792 18,649 435.368
14/08/2017 18,308 18,693 2,35 18,713 18,308 794.585
11/08/2017 18,511 18,264 -1,33 18,511 18,264 640.378
10/08/2017 18,540 18,511 -0,42 18,629 18,442 615.085
09/08/2017 18,594 18,590 -0,08 18,649 18,481 812.483
08/08/2017 18,575 18,604 0,59 18,629 18,516 562.400
07/08/2017 18,639 18,496 -0,61 18,654 18,461 438.037
04/08/2017 18,432 18,609 0,91 18,654 18,402 815.309
03/08/2017 18,249 18,442 0,97 18,451 18,200 1.300.952
02/08/2017 18,244 18,264 0,22 18,308 18,136 1.105.201
01/08/2017 17,889 18,225 1,99 18,225 17,825 1.096.086
31/07/2017 17,796 17,870 0,42 18,042 17,781 1.233.681
28/07/2017 18,077 17,796 -1,82 18,077 17,766 1.036.418
27/07/2017 18,131 18,126 -0,05 18,244 18,057 766.516
26/07/2017 18,096 18,136 0,49 18,244 18,003 950.991
25/07/2017 18,096 18,047 0,03 18,254 18,042 868.141
24/07/2017 18,156 18,042 -0,49 18,234 17,958 1.242.485
21/07/2017 18,338 18,131 -0,76 18,402 18,121 1.308.606
20/07/2017 18,343 18,269 0,05 18,397 18,121 2.206.432
19/07/2017 18,101 18,259 1,59 18,274 18,082 1.111.622
18/07/2017 17,865 17,973 -0,60 18,190 17,751 1.091.154
17/07/2017 18,106 18,082 -0,16 18,111 17,958 1.193.631
14/07/2017 18,047 18,111 0,58 18,165 17,953 1.131.368
13/07/2017 18,141 18,008 -0,44 18,141 17,963 1.182.518
12/07/2017 17,835 18,087 2,06 18,111 17,766 1.326.833
11/07/2017 17,914 17,722 -0,64 17,939 17,667 997.268
10/07/2017 17,889 17,835 0,22 17,968 17,746 1.973.169
07/07/2017 17,736 17,796 0,67 17,820 17,653 942.072
06/07/2017 17,870 17,677 -0,53 17,870 17,505 1.491.101
05/07/2017 17,865 17,771 -0,52 17,894 17,667 1.533.308
04/07/2017 17,850 17,865 -0,36 17,919 17,702 1.138.015
03/07/2017 18,200 17,929 -0,63 18,210 17,924 1.607.835
30/06/2017 17,988 18,042 0,33 18,269 17,988 1.817.853
29/06/2017 18,392 17,983 -2,67 18,570 17,983 2.877.448
28/06/2017 18,585 18,476 -0,79 18,748 18,342 1.825.816
27/06/2017 19,306 18,624 -3,87 19,363 18,590 1.529.756

Mas noticias

publicidad
publicidad