25 de Enero, 03:03 am

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

RWE AG ST (RWE)RWE AG ST (RWE)

0,872,80 %
31,92

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
24/01/2020 31,250 31,920 2,80 32,030 31,250 3.838.149
23/01/2020 31,010 31,050 -0,42 31,300 30,790 2.825.244
22/01/2020 31,140 31,180 0,10 31,530 31,140 2.416.668
21/01/2020 31,090 31,150 -0,45 31,250 30,850 2.482.836
20/01/2020 31,090 31,290 1,07 31,350 30,390 3.265.118
17/01/2020 30,330 30,960 3,06 31,860 30,330 6.077.584
16/01/2020 29,550 30,040 2,11 30,300 29,530 6.638.131
15/01/2020 29,160 29,420 0,82 29,520 29,050 2.501.477
14/01/2020 29,200 29,180 -0,48 29,350 28,830 2.439.330
13/01/2020 29,300 29,320 0,21 29,600 29,180 3.790.716
10/01/2020 28,270 29,260 6,40 29,260 28,000 8.753.366
09/01/2020 27,280 27,500 1,21 27,650 27,220 2.798.431
08/01/2020 26,990 27,170 0,44 27,270 26,770 2.731.742
07/01/2020 26,600 27,050 2,27 27,080 26,530 3.350.911
06/01/2020 26,700 26,450 -1,45 26,760 26,450 1.773.571
03/01/2020 26,820 26,840 -0,45 26,840 26,440 2.593.666
02/01/2020 27,220 26,960 -1,43 27,310 26,810 2.367.316
30/12/2019 27,000 27,350 1,07 27,350 26,840 1.721.932
27/12/2019 27,070 27,060 0,30 27,340 27,030 1.368.804
23/12/2019 27,100 26,980 -0,41 27,150 26,650 1.789.385
20/12/2019 26,580 27,090 1,77 27,250 26,580 6.200.575
19/12/2019 26,240 26,620 1,72 26,680 26,190 3.440.329
18/12/2019 26,370 26,170 -1,10 26,580 26,020 3.034.465
17/12/2019 26,380 26,460 0,68 26,640 26,180 3.049.335
16/12/2019 26,050 26,280 1,19 26,600 26,050 2.901.574
13/12/2019 26,450 25,970 -1,07 26,610 25,840 4.049.305
12/12/2019 26,470 26,250 -0,91 26,680 26,250 2.327.600
11/12/2019 26,170 26,490 1,49 26,570 26,100 2.573.196
10/12/2019 25,900 26,100 0,42 26,180 25,830 2.150.960
09/12/2019 26,240 25,990 -0,76 26,290 25,940 1.816.140
06/12/2019 25,800 26,190 1,99 26,240 25,710 2.738.620
05/12/2019 25,880 25,680 -0,31 26,020 25,570 2.096.604
04/12/2019 25,730 25,760 0,23 25,930 25,600 2.340.930
03/12/2019 25,500 25,700 0,98 25,850 25,440 3.320.833
02/12/2019 26,850 25,450 -5,43 26,890 25,410 8.135.590
29/11/2019 26,950 26,910 -0,63 27,210 26,850 2.068.769
28/11/2019 27,100 27,080 -0,04 27,130 26,820 1.531.057
27/11/2019 27,150 27,090 0,41 27,190 26,750 2.995.168
26/11/2019 26,970 26,980 0,45 27,120 26,730 7.422.191
25/11/2019 26,450 26,860 1,78 26,970 26,410 2.894.182
22/11/2019 26,340 26,390 0,08 26,620 26,260 2.983.693
21/11/2019 26,220 26,370 -0,04 26,780 26,170 3.697.960
20/11/2019 26,310 26,380 -0,11 26,680 26,040 4.036.339
19/11/2019 26,620 26,410 -0,94 26,800 26,090 4.513.654
18/11/2019 25,820 26,660 3,70 26,670 25,650 4.912.662
15/11/2019 25,940 25,710 -0,31 26,150 25,660 3.890.239
14/11/2019 26,700 25,790 -2,46 26,700 25,260 7.728.889
13/11/2019 26,260 26,440 0,65 26,510 26,170 2.290.926
12/11/2019 25,980 26,270 1,27 26,450 25,950 2.663.981
11/11/2019 26,170 25,940 -0,92 26,270 25,840 2.753.933
08/11/2019 26,020 26,180 1,00 26,440 25,970 3.453.607
07/11/2019 27,040 25,920 -3,71 27,060 25,900 4.873.191
06/11/2019 26,700 26,920 0,64 26,930 26,530 2.813.858
05/11/2019 27,470 26,750 -2,73 27,500 26,700 4.362.624
04/11/2019 27,800 27,500 -0,94 27,840 27,070 3.353.929
01/11/2019 27,400 27,760 1,57 27,820 27,210 2.930.025
31/10/2019 27,270 27,330 0,66 27,500 27,110 3.278.449
30/10/2019 26,770 27,150 1,23 27,260 26,720 3.865.041
29/10/2019 27,350 26,820 -1,97 27,360 26,190 6.235.817
28/10/2019 27,540 27,360 -0,65 27,540 27,290 1.744.420
25/10/2019 28,080 27,540 -1,92 28,150 27,540 2.282.511
24/10/2019 27,990 28,080 0,61 28,150 27,570 3.776.649
23/10/2019 27,580 27,910 1,34 27,940 27,390 2.535.850
22/10/2019 27,140 27,540 1,51 27,680 27,010 2.106.624
21/10/2019 27,420 27,130 -0,77 27,480 27,000 1.591.669
18/10/2019 27,460 27,340 0,04 27,800 27,160 1.851.539
17/10/2019 27,460 27,330 -0,40 27,700 27,250 2.246.248
16/10/2019 27,630 27,440 -0,76 27,740 27,160 2.425.269
15/10/2019 27,310 27,650 1,54 27,710 27,290 2.631.294
14/10/2019 27,050 27,230 0,89 27,350 27,030 1.997.886
11/10/2019 27,070 26,990 -0,52 27,430 26,860 3.417.194
10/10/2019 27,600 27,130 -1,88 27,620 26,930 3.883.642
09/10/2019 27,800 27,650 -0,32 28,070 27,610 1.862.395
08/10/2019 28,090 27,740 -1,00 28,220 27,610 2.074.932
07/10/2019 28,200 28,020 -0,71 28,310 27,980 2.105.386
04/10/2019 27,580 28,220 2,32 28,320 27,330 3.998.797
02/10/2019 28,240 27,580 -2,34 28,350 27,440 3.536.195
01/10/2019 28,740 28,240 -1,57 28,770 27,920 4.045.520
30/09/2019 28,650 28,690 0,42 28,810 28,200 2.444.350
27/09/2019 28,340 28,570 0,99 28,650 28,100 2.883.395
26/09/2019 27,880 28,290 1,36 28,330 27,850 2.485.547
25/09/2019 28,050 27,910 -1,27 28,380 27,870 2.551.424
24/09/2019 28,620 28,270 -1,05 28,700 28,070 3.133.146
23/09/2019 28,290 28,570 1,35 28,600 28,100 3.997.911
20/09/2019 27,450 28,190 2,92 28,220 27,430 8.760.717
19/09/2019 26,860 27,390 1,97 27,390 26,640 4.204.257
18/09/2019 26,400 26,860 1,94 26,860 26,380 3.470.929
17/09/2019 26,000 26,350 1,74 26,350 25,820 2.224.569
16/09/2019 26,160 25,900 -0,77 26,280 25,820 2.617.777
13/09/2019 26,570 26,100 -1,73 26,570 25,910 3.218.458
12/09/2019 26,380 26,560 1,22 26,900 25,940 3.385.531
11/09/2019 26,270 26,240 -0,15 26,380 26,090 2.008.949
10/09/2019 26,310 26,280 0,15 26,320 25,880 3.245.813
09/09/2019 26,840 26,240 -2,02 26,880 26,140 2.562.294
06/09/2019 26,500 26,780 1,17 26,930 26,400 2.395.376
05/09/2019 27,180 26,470 -2,36 27,280 26,320 3.518.218
04/09/2019 27,160 27,110 0,41 27,380 27,010 2.901.904
03/09/2019 26,920 27,000 0,52 27,040 26,560 3.132.530
02/09/2019 26,040 26,860 3,67 27,100 25,990 4.576.819
30/08/2019 25,740 25,910 0,54 25,970 25,660 2.136.493
29/08/2019 25,650 25,770 0,19 26,100 25,590 2.588.953
28/08/2019 25,950 25,720 -0,69 26,020 25,470 2.214.498
27/08/2019 25,420 25,900 2,25 26,030 25,350 2.576.609
26/08/2019 25,090 25,330 0,40 25,390 25,090 1.202.533
23/08/2019 25,500 25,230 -0,28 25,670 25,160 2.721.817
22/08/2019 25,500 25,300 -0,90 25,660 25,200 2.389.203
21/08/2019 25,430 25,530 1,11 25,890 25,420 3.105.832
20/08/2019 25,640 25,250 -1,17 25,700 25,040 2.735.027
19/08/2019 25,720 25,550 -0,08 25,730 25,300 2.188.547
16/08/2019 25,500 25,570 0,59 25,690 25,420 3.103.608
15/08/2019 25,520 25,420 -0,47 25,710 25,140 2.662.364
14/08/2019 25,630 25,540 0,63 25,920 25,330 3.338.527
13/08/2019 25,400 25,380 -0,04 25,500 25,150 3.206.206
12/08/2019 25,710 25,390 -1,13 25,920 25,380 2.034.710
09/08/2019 25,540 25,680 -0,12 25,860 25,300 3.191.915
08/08/2019 25,490 25,710 1,70 25,730 25,120 3.408.961
07/08/2019 25,190 25,280 1,08 25,530 25,150 4.269.976
06/08/2019 24,450 25,010 2,12 25,180 24,410 4.431.954
05/08/2019 25,000 24,490 -2,24 25,120 24,340 4.311.735
02/08/2019 24,850 25,050 0,08 25,200 24,710 3.963.360
01/08/2019 24,500 25,030 2,33 25,050 24,360 4.487.042
31/07/2019 24,420 24,460 0,66 24,550 23,830 4.115.552
30/07/2019 24,440 24,300 -0,74 25,300 24,130 5.919.041
29/07/2019 24,310 24,480 0,41 24,600 24,310 1.507.847
26/07/2019 24,440 24,380 0,08 24,580 24,280 2.102.159
25/07/2019 24,200 24,360 0,87 24,800 24,070 4.748.844
24/07/2019 23,870 24,150 0,79 24,150 23,870 3.251.477
23/07/2019 24,300 23,960 -1,24 24,350 23,840 3.470.971
22/07/2019 23,930 24,260 1,38 24,270 23,800 3.820.150
19/07/2019 23,930 23,930 0,55 24,130 23,830 2.987.430
18/07/2019 23,460 23,800 0,89 23,970 23,400 3.329.405
17/07/2019 23,360 23,590 0,64 23,960 23,360 4.527.192
16/07/2019 23,480 23,440 -0,26 23,480 23,210 3.086.235
15/07/2019 23,100 23,500 1,73 23,520 23,080 3.930.268
12/07/2019 23,000 23,100 0,39 23,100 22,720 2.969.708
11/07/2019 22,900 23,010 0,92 23,400 22,890 4.370.866
10/07/2019 22,670 22,800 0,22 22,880 22,350 3.498.856
09/07/2019 22,850 22,750 -0,52 23,210 22,690 2.740.750
08/07/2019 22,810 22,870 -0,22 23,000 22,680 2.828.493
05/07/2019 22,880 22,920 0,22 23,180 22,730 3.556.261
04/07/2019 22,690 22,870 0,97 22,960 22,550 2.554.791
03/07/2019 22,400 22,650 1,75 22,900 22,360 4.362.991
02/07/2019 21,900 22,260 1,60 22,340 21,880 3.712.755
01/07/2019 21,800 21,910 1,11 21,980 21,520 3.367.761
28/06/2019 21,450 21,670 0,84 21,670 21,350 3.321.178
27/06/2019 21,640 21,490 -0,69 21,640 21,340 2.807.520
26/06/2019 21,910 21,640 -1,95 21,940 21,590 4.258.578
25/06/2019 22,100 22,070 0,36 22,330 22,000 3.131.576
24/06/2019 22,370 21,990 -3,26 22,400 21,890 5.980.850
21/06/2019 22,890 22,730 -0,44 22,990 22,570 7.429.879
20/06/2019 23,120 22,830 -0,31 23,300 22,680 3.615.731
19/06/2019 23,620 22,900 -2,72 23,620 22,710 6.419.788
18/06/2019 22,740 23,540 3,84 24,000 22,520 6.271.161
17/06/2019 22,990 22,670 -0,79 22,990 22,620 2.508.162
14/06/2019 22,750 22,850 0,35 22,900 22,630 2.295.012
13/06/2019 23,010 22,770 -1,26 23,150 22,730 2.880.711
12/06/2019 23,120 23,060 -0,77 23,220 23,040 2.560.646
11/06/2019 23,480 23,240 -0,98 23,630 23,010 3.399.133
07/06/2019 23,100 23,470 1,73 23,670 23,060 3.444.001
06/06/2019 22,610 23,070 1,94 23,090 22,580 3.577.839
05/06/2019 22,380 22,630 1,34 22,690 22,320 3.338.712
04/06/2019 22,190 22,330 0,40 22,530 22,030 2.507.291
03/06/2019 22,150 22,240 -0,54 22,240 21,870 3.501.183
31/05/2019 22,270 22,360 0,09 22,370 21,970 3.362.036
30/05/2019 22,380 22,340 -0,04 22,540 22,270 1.897.661
29/05/2019 22,530 22,350 -1,76 22,640 22,290 2.950.795
28/05/2019 22,820 22,750 -0,52 22,870 22,490 5.927.409
27/05/2019 22,960 22,870 -0,13 22,970 22,750 2.089.354
24/05/2019 23,000 22,900 -0,30 23,020 22,760 2.660.812
23/05/2019 23,250 22,970 -1,59 23,260 22,530 4.594.763
22/05/2019 23,240 23,340 0,43 23,360 23,140 1.929.439
21/05/2019 23,340 23,240 -0,43 23,500 23,120 2.513.990
20/05/2019 23,450 23,340 -0,55 23,780 23,280 3.484.412
17/05/2019 23,610 23,470 -0,59 23,620 23,240 3.503.074
16/05/2019 23,320 23,610 1,24 23,760 23,190 3.858.063
15/05/2019 23,210 23,320 2,60 23,610 23,030 6.041.853
14/05/2019 22,060 22,730 2,62 23,070 22,060 5.981.088
13/05/2019 22,170 22,150 0,00 22,370 21,960 3.519.702
10/05/2019 21,860 22,150 1,65 22,320 21,820 4.686.427
09/05/2019 21,950 21,790 -1,22 22,290 21,710 2.946.994
08/05/2019 21,780 22,060 0,32 22,170 21,780 3.102.909
07/05/2019 21,590 21,990 1,95 22,130 21,550 4.733.638
06/05/2019 21,840 21,570 -4,43 22,020 21,230 4.903.979
03/05/2019 22,240 22,570 0,94 22,580 22,170 4.221.850
02/05/2019 22,490 22,360 -1,80 22,840 22,350 4.616.560
30/04/2019 22,530 22,770 0,75 22,800 22,520 2.387.146
29/04/2019 22,800 22,600 -0,88 22,840 22,420 2.759.861
26/04/2019 22,830 22,800 0,84 22,980 22,630 2.404.030
25/04/2019 22,610 22,610 -0,66 22,900 22,520 2.494.889
24/04/2019 22,820 22,760 -0,65 22,890 22,280 3.776.054
23/04/2019 22,900 22,910 0,04 23,090 22,850 2.230.440
18/04/2019 22,900 22,900 0,04 23,100 22,830 2.496.368
17/04/2019 23,020 22,890 -0,52 23,030 22,560 3.292.988
16/04/2019 23,630 23,010 -2,46 23,650 22,850 4.431.264
15/04/2019 23,650 23,590 -0,17 23,810 23,520 1.952.226
12/04/2019 23,770 23,630 -0,42 23,950 23,500 2.634.379
11/04/2019 24,070 23,730 -1,62 24,180 23,640 2.316.984
10/04/2019 23,860 24,120 1,13 24,230 23,780 2.727.534
09/04/2019 23,750 23,850 0,51 23,980 23,610 2.261.818
08/04/2019 23,990 23,730 -0,84 24,020 23,700 2.384.098
05/04/2019 23,780 23,930 0,97 23,980 23,650 2.276.615
04/04/2019 23,890 23,700 -1,25 24,080 23,560 2.759.035
03/04/2019 23,850 24,000 1,14 24,030 23,550 2.141.975
02/04/2019 23,650 23,730 0,30 23,790 23,600 1.685.334
01/04/2019 24,010 23,660 -1,00 24,040 23,570 2.420.420
29/03/2019 23,910 23,900 0,59 23,950 23,520 2.292.885
28/03/2019 23,810 23,760 -0,79 24,200 23,720 2.416.147
27/03/2019 23,990 23,950 0,29 24,040 23,540 2.767.122
26/03/2019 24,440 23,880 -1,85 24,540 23,730 4.450.571
25/03/2019 23,470 24,330 2,44 24,390 23,440 4.595.577
22/03/2019 23,240 23,750 3,04 23,820 23,210 5.999.075
21/03/2019 22,250 23,050 3,50 23,110 22,230 4.594.256
20/03/2019 22,370 22,270 -0,49 22,480 22,170 2.462.974
19/03/2019 22,520 22,380 -0,75 22,650 22,380 2.413.044
18/03/2019 22,490 22,550 0,27 22,610 22,380 2.775.235
15/03/2019 22,050 22,490 1,95 22,540 21,970 6.917.621
14/03/2019 21,050 22,060 1,85 22,230 20,910 4.895.213
13/03/2019 22,040 21,660 -1,72 22,140 21,580 3.424.222
12/03/2019 21,830 22,040 1,66 22,110 21,550 3.588.004
11/03/2019 21,670 21,680 0,28 21,850 21,630 2.254.557
08/03/2019 21,450 21,620 0,14 21,880 21,420 1.968.333
07/03/2019 21,300 21,590 1,31 21,630 21,270 2.676.473
06/03/2019 21,560 21,310 -0,98 21,570 21,170 2.291.727
05/03/2019 21,430 21,520 0,09 21,650 21,310 1.550.915
04/03/2019 21,700 21,500 -0,74 21,730 21,440 1.709.082
01/03/2019 21,640 21,660 0,93 21,710 21,490 3.092.634
28/02/2019 21,330 21,460 -0,05 21,490 21,180 3.227.794
27/02/2019 21,900 21,470 -2,36 21,910 21,440 4.177.065
26/02/2019 21,750 21,990 0,46 22,060 21,630 2.542.557
25/02/2019 21,960 21,890 -0,23 22,000 21,670 2.849.593
22/02/2019 21,990 21,940 -0,59 22,120 21,860 2.438.710
21/02/2019 22,380 22,070 -1,34 22,560 21,760 5.473.046
20/02/2019 22,340 22,370 -0,04 22,500 22,310 2.008.852
19/02/2019 22,200 22,380 0,54 22,390 22,130 2.375.216
18/02/2019 22,360 22,260 -0,36 22,480 22,220 1.820.753
15/02/2019 22,500 22,340 -0,40 22,510 22,210 3.533.550
14/02/2019 22,220 22,430 1,45 22,650 22,180 3.818.024
13/02/2019 22,490 22,110 -1,34 22,500 21,960 4.056.652
12/02/2019 22,220 22,410 1,72 22,690 22,060 4.932.460
11/02/2019 21,560 22,030 2,23 22,090 21,530 3.769.464
08/02/2019 21,380 21,550 0,47 21,740 21,340 3.574.159
07/02/2019 21,430 21,450 -0,28 21,690 21,290 3.084.240
06/02/2019 21,500 21,510 -0,83 21,650 21,320 2.607.779
05/02/2019 21,640 21,690 0,56 21,700 21,280 3.185.228
04/02/2019 21,700 21,570 -0,69 21,810 21,330 2.731.822
01/02/2019 21,750 21,720 0,37 21,750 21,420 3.233.854
31/01/2019 21,590 21,640 0,51 21,790 21,470 3.674.311
30/01/2019 21,580 21,530 -0,42 21,710 21,400 2.621.175
29/01/2019 21,290 21,620 1,60 21,680 21,200 3.522.818
28/01/2019 21,230 21,280 -0,37 21,580 21,150 2.607.105
publicidad
publicidad