Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
05/08/2022 40,740 41,100 1,83 41,820 40,660 2.304.867
04/08/2022 40,380 40,360 0,82 40,540 39,900 1.606.523
03/08/2022 40,160 40,030 -0,32 40,620 39,760 1.864.194
02/08/2022 40,300 40,160 -0,37 40,560 39,760 1.292.565
01/08/2022 40,040 40,310 0,32 40,830 39,850 1.720.698
29/07/2022 40,480 40,180 0,90 40,580 39,670 2.099.576
28/07/2022 39,320 39,820 1,69 39,970 38,350 2.170.515
27/07/2022 38,190 39,160 2,65 39,890 38,020 2.736.497
26/07/2022 38,100 38,150 0,82 38,520 37,620 1.771.819
25/07/2022 37,150 37,840 0,85 38,560 37,060 1.435.411
22/07/2022 37,160 37,520 0,72 38,000 37,100 1.584.364
21/07/2022 38,600 37,250 -2,64 38,760 37,110 1.511.566
20/07/2022 38,560 38,260 -0,86 38,770 37,880 1.783.490
19/07/2022 37,060 38,590 3,99 38,950 36,870 2.553.486
18/07/2022 36,940 37,110 0,79 37,320 36,480 2.295.583
15/07/2022 35,850 36,820 3,54 36,960 35,790 2.561.174
14/07/2022 36,180 35,560 -1,66 36,330 35,110 2.018.485
13/07/2022 36,280 36,160 -0,88 36,320 35,810 1.159.359
12/07/2022 36,230 36,480 -0,03 36,800 36,050 1.119.923
11/07/2022 35,460 36,490 1,87 36,820 35,060 2.193.174
08/07/2022 35,770 35,820 0,31 36,240 35,270 2.108.630
07/07/2022 35,810 35,710 0,45 36,160 35,430 1.862.809
06/07/2022 35,470 35,550 0,17 35,960 35,260 2.243.058
05/07/2022 36,700 35,490 -3,06 36,900 35,320 2.205.645
04/07/2022 37,010 36,610 -0,84 37,510 36,360 1.900.347
01/07/2022 34,650 36,920 5,25 36,960 34,500 2.991.660
30/06/2022 35,780 35,080 -5,27 36,640 34,400 4.354.978
29/06/2022 37,500 37,030 -1,33 38,010 36,610 1.877.216
28/06/2022 37,060 37,530 1,96 37,680 36,710 1.804.973
27/06/2022 37,510 36,810 -1,63 38,200 36,410 2.854.569
24/06/2022 38,980 37,420 -3,11 39,080 36,780 3.442.968
23/06/2022 38,300 38,620 0,60 39,200 38,040 1.768.484
22/06/2022 38,630 38,390 -1,59 38,850 37,960 1.837.638
21/06/2022 39,270 39,010 0,57 39,320 38,660 1.910.982
20/06/2022 37,850 38,790 3,74 38,830 37,310 2.106.051
17/06/2022 37,280 37,390 0,78 37,950 36,700 3.931.091
16/06/2022 38,530 37,100 -3,81 38,790 36,400 4.511.190
15/06/2022 38,430 38,570 1,05 38,860 38,320 3.182.040
14/06/2022 39,090 38,170 -2,08 39,360 37,940 3.291.914
13/06/2022 39,950 38,980 -4,23 40,310 38,350 3.956.902
10/06/2022 40,900 40,700 -0,85 41,150 40,080 2.135.271
09/06/2022 41,240 41,050 -0,75 41,560 40,930 1.456.665
08/06/2022 41,670 41,360 -0,96 41,850 40,760 1.912.876
07/06/2022 40,730 41,760 1,85 41,760 40,650 2.079.627
06/06/2022 40,900 41,000 1,18 41,150 40,290 1.265.275
03/06/2022 40,990 40,520 -0,20 41,070 40,130 1.127.602
02/06/2022 41,270 40,600 -0,49 41,270 40,300 1.037.658
01/06/2022 40,980 40,800 -0,49 41,440 40,570 1.679.680
31/05/2022 40,850 41,000 0,96 41,060 39,990 5.863.013
30/05/2022 40,820 40,610 0,37 40,870 40,380 1.531.497
27/05/2022 41,850 40,460 -2,97 41,930 40,130 2.932.733
26/05/2022 42,430 41,700 -1,42 42,630 41,700 1.614.700
25/05/2022 42,500 42,300 2,12 42,810 42,060 2.228.609
24/05/2022 41,600 41,420 -4,39 41,870 40,690 3.321.418
23/05/2022 43,730 43,320 0,46 43,730 42,950 1.510.763
20/05/2022 42,850 43,120 1,53 43,970 42,660 2.869.728
19/05/2022 42,550 42,470 -0,19 43,260 42,260 2.444.277
18/05/2022 41,480 42,550 3,15 42,950 41,400 2.493.249
17/05/2022 41,250 41,250 0,12 41,470 40,730 1.604.196
16/05/2022 39,820 41,200 3,23 41,240 39,720 2.077.177
13/05/2022 38,880 39,910 2,73 40,040 38,810 2.523.116
12/05/2022 39,400 38,850 -3,84 40,680 38,190 3.357.869
11/05/2022 39,660 40,400 2,30 40,420 39,070 2.598.962
10/05/2022 40,200 39,490 -1,35 40,210 39,140 1.915.420
09/05/2022 40,910 40,030 -1,48 41,350 39,910 2.000.121
06/05/2022 40,180 40,630 0,82 41,050 39,950 2.278.179
05/05/2022 40,950 40,300 -0,67 41,140 40,210 1.824.730
04/05/2022 39,500 40,570 3,81 40,890 39,390 2.713.065
03/05/2022 38,880 39,080 0,59 39,150 38,750 1.368.665
02/05/2022 39,320 38,850 -1,87 39,590 37,700 2.046.555
29/04/2022 39,990 39,590 -2,08 40,210 39,320 1.980.385
28/04/2022 40,200 40,430 1,02 40,720 40,070 1.832.903
27/04/2022 39,350 40,020 0,91 40,190 38,560 2.869.243
26/04/2022 40,290 39,660 -1,05 40,890 39,330 2.356.696
25/04/2022 39,320 40,080 1,19 40,330 39,320 1.965.794
22/04/2022 39,800 39,610 -1,32 40,180 39,500 1.844.709
21/04/2022 40,800 40,140 -2,00 40,880 39,900 1.828.344
20/04/2022 40,320 40,960 1,89 41,220 40,060 1.609.101
19/04/2022 39,660 40,200 0,75 40,250 39,480 1.787.522
14/04/2022 40,420 39,900 -1,34 40,430 39,700 2.568.159
13/04/2022 40,080 40,440 -0,10 40,750 39,960 1.626.994
12/04/2022 41,120 40,480 -1,87 41,120 40,140 1.901.888
11/04/2022 41,540 41,250 -0,94 41,710 41,060 1.501.624
08/04/2022 41,070 41,640 2,51 41,690 40,970 2.366.258
07/04/2022 41,140 40,620 -1,12 41,630 40,280 3.044.330
06/04/2022 40,610 41,080 1,13 41,080 40,420 2.822.661
05/04/2022 39,560 40,620 2,71 40,720 39,560 1.867.543
04/04/2022 39,680 39,550 0,84 39,800 39,030 1.236.691
01/04/2022 39,740 39,220 -0,78 40,100 39,110 1.744.094
31/03/2022 39,050 39,530 2,28 40,200 38,840 3.776.594
30/03/2022 38,580 38,650 0,76 38,840 38,210 1.756.530
29/03/2022 38,390 38,360 0,74 38,810 38,050 1.772.701
28/03/2022 37,530 38,080 1,68 38,460 37,530 1.748.725
25/03/2022 37,550 37,450 -0,27 37,900 37,390 1.591.612
24/03/2022 37,580 37,550 0,59 37,970 36,800 1.971.447
23/03/2022 38,060 37,330 -1,76 38,240 36,930 1.959.841
22/03/2022 37,500 38,000 1,71 38,010 37,420 2.406.182
21/03/2022 37,730 37,360 -0,80 37,830 37,160 1.798.975
18/03/2022 37,140 37,660 0,80 37,940 37,030 5.414.386
17/03/2022 37,450 37,360 0,84 37,800 36,910 2.714.665
16/03/2022 37,600 37,050 -0,64 37,970 36,880 3.283.115
15/03/2022 36,750 37,290 0,95 37,650 35,510 2.716.585
14/03/2022 37,650 36,940 -0,35 37,650 36,250 3.465.981
11/03/2022 37,690 37,070 -1,75 38,250 36,640 3.581.161
10/03/2022 37,680 37,730 0,13 38,160 37,050 3.882.115
09/03/2022 36,200 37,680 8,31 37,930 35,670 6.075.716
08/03/2022 33,920 34,790 0,84 36,370 33,740 5.943.181
07/03/2022 35,520 34,500 -4,14 35,520 32,520 6.316.256
04/03/2022 34,670 35,990 4,80 36,460 34,500 7.072.413
03/03/2022 37,530 34,340 -8,60 37,770 34,200 8.867.366
02/03/2022 38,930 37,570 -3,84 39,340 37,560 5.228.627
01/03/2022 41,500 39,070 -5,83 41,700 38,940 4.711.761
28/02/2022 39,500 41,490 3,73 41,830 39,500 4.512.900
25/02/2022 37,610 40,000 6,07 40,540 37,610 6.164.458
24/02/2022 35,870 37,710 0,45 37,780 35,640 5.578.044
23/02/2022 37,900 37,540 -0,66 38,170 37,310 1.667.349
22/02/2022 36,750 37,790 0,27 37,940 36,640 2.348.691
21/02/2022 38,500 37,690 -1,70 38,630 37,450 1.475.431
18/02/2022 38,770 38,340 -0,67 38,930 38,220 2.616.142
17/02/2022 36,950 38,600 4,66 39,380 36,490 5.980.894
16/02/2022 37,100 36,880 -0,62 37,280 36,620 1.315.154
15/02/2022 36,400 37,110 1,62 37,190 36,270 1.718.442
14/02/2022 36,600 36,520 -2,98 36,970 36,230 2.912.972
11/02/2022 37,040 37,640 1,05 37,770 36,810 2.091.780
10/02/2022 37,160 37,250 0,35 37,400 36,810 1.866.193
09/02/2022 37,200 37,120 0,71 37,580 37,050 1.534.762
08/02/2022 36,880 36,860 0,27 37,670 36,850 2.340.657
07/02/2022 37,160 36,760 -0,30 37,220 36,400 1.549.450
04/02/2022 37,150 36,870 0,27 37,270 36,520 1.742.176
03/02/2022 37,100 36,770 -1,21 37,750 36,740 1.841.797
02/02/2022 37,460 37,220 0,32 37,600 36,840 1.873.160
01/02/2022 37,560 37,100 -0,56 37,900 36,990 2.222.889
31/01/2022 37,820 37,310 -0,67 37,960 37,040 2.127.964
28/01/2022 37,730 37,560 -1,16 37,760 37,120 2.626.685
27/01/2022 35,990 38,000 5,12 38,140 35,980 5.411.099
26/01/2022 34,810 36,150 4,30 36,150 34,760 3.716.440
25/01/2022 35,200 34,660 -1,31 35,440 34,230 2.545.132
24/01/2022 35,840 35,120 -2,47 36,160 34,790 3.002.743
21/01/2022 36,300 36,010 -1,45 36,390 35,710 2.625.081
20/01/2022 36,050 36,540 2,15 36,760 35,900 2.263.062
19/01/2022 35,640 35,770 -0,36 36,020 35,330 1.565.398
18/01/2022 36,480 35,900 -1,86 36,590 35,770 2.119.700
17/01/2022 36,420 36,580 0,88 36,680 36,270 1.592.314
14/01/2022 35,400 36,260 0,81 36,440 35,320 3.313.758
13/01/2022 35,170 35,970 1,93 36,140 35,060 3.294.824
12/01/2022 35,080 35,290 2,02 35,530 34,890 3.450.981
11/01/2022 34,830 34,590 -0,12 34,920 34,460 1.926.513
10/01/2022 34,630 34,630 0,44 34,930 34,340 1.749.396
07/01/2022 34,260 34,480 0,23 34,710 34,000 2.322.636
06/01/2022 34,500 34,400 -0,46 34,830 34,210 2.299.373
05/01/2022 35,600 34,560 -3,36 35,640 34,560 3.548.739
04/01/2022 36,100 35,760 -0,58 36,130 35,400 2.757.926
03/01/2022 35,910 35,970 0,70 36,130 35,600 1.784.110
31/12/2021 35,720 35,720 0,00 35,720 35,720 --
30/12/2021 35,350 35,720 0,88 35,740 35,270 1.224.861
29/12/2021 35,440 35,410 -0,06 35,540 35,260 1.046.834
28/12/2021 34,840 35,430 1,75 35,430 34,740 1.552.830
27/12/2021 35,000 34,820 -0,68 35,180 34,820 936.565
23/12/2021 35,350 35,060 0,26 35,350 34,870 1.155.808
22/12/2021 35,270 34,970 -0,93 35,290 34,400 1.741.575
21/12/2021 34,960 35,300 1,85 35,440 34,690 1.998.528
20/12/2021 34,310 34,660 -0,80 34,820 33,940 1.972.026
17/12/2021 34,960 34,940 -0,06 35,040 34,510 2.900.575
16/12/2021 35,200 34,960 0,58 35,300 34,720 3.316.468
15/12/2021 34,390 34,760 1,31 34,760 34,120 2.363.294
14/12/2021 34,610 34,310 -0,41 34,840 34,060 2.170.117
13/12/2021 34,570 34,450 -0,20 34,910 34,340 2.071.285
10/12/2021 34,770 34,520 -1,09 34,830 34,410 1.832.842
09/12/2021 34,990 34,900 0,35 35,090 34,580 1.557.224
08/12/2021 35,200 34,780 -0,91 35,260 34,780 1.953.019
07/12/2021 35,200 35,100 -0,31 35,440 34,890 2.375.202
06/12/2021 35,020 35,210 1,65 35,550 34,740 2.611.745
03/12/2021 34,410 34,640 1,41 34,800 34,210 2.542.363
02/12/2021 35,010 34,160 -2,93 35,030 34,040 2.502.339
01/12/2021 34,320 35,190 3,05 35,330 34,200 2.978.153
30/11/2021 34,760 34,150 -2,48 35,030 34,020 4.239.535
29/11/2021 34,150 35,020 2,67 35,500 34,080 4.025.080
26/11/2021 34,090 34,110 -2,43 34,870 33,780 4.466.383
25/11/2021 32,910 34,960 6,81 35,090 32,910 6.345.603
24/11/2021 32,500 32,730 0,71 32,820 32,220 2.135.042
23/11/2021 32,240 32,500 0,25 32,760 31,930 2.381.187
22/11/2021 32,710 32,420 -1,01 32,880 32,230 2.176.262
19/11/2021 33,420 32,750 -1,98 33,530 32,750 2.702.547
18/11/2021 33,430 33,410 0,81 33,750 33,120 1.932.899
17/11/2021 32,870 33,140 0,61 33,170 32,810 1.502.079
16/11/2021 33,500 32,940 -0,87 33,860 32,840 3.374.672
15/11/2021 31,990 33,230 3,42 33,330 31,640 4.803.222
12/11/2021 32,680 32,130 -1,62 32,920 31,980 2.529.331
11/11/2021 32,740 32,660 0,18 33,540 32,140 2.863.599
10/11/2021 32,130 32,600 1,65 32,670 31,690 2.238.715
09/11/2021 31,960 32,070 0,09 32,620 31,840 1.767.384
08/11/2021 32,450 32,040 -1,35 32,700 31,910 2.340.202
05/11/2021 32,840 32,480 -0,98 32,890 32,480 1.716.909
04/11/2021 32,860 32,800 -0,27 33,290 32,770 1.823.594
03/11/2021 33,420 32,890 -1,64 33,420 32,790 2.623.488
02/11/2021 33,570 33,440 -1,07 33,750 33,260 1.466.533
01/11/2021 33,330 33,800 1,59 33,810 33,250 1.380.329
29/10/2021 33,570 33,270 -1,63 33,920 33,030 2.008.145
28/10/2021 33,360 33,820 0,59 33,820 33,250 1.459.084
27/10/2021 33,310 33,620 1,11 33,740 33,030 2.025.101
26/10/2021 32,590 33,250 2,03 33,320 32,470 2.057.844
25/10/2021 33,150 32,590 -1,63 33,270 32,530 1.629.033
22/10/2021 33,100 33,130 1,07 33,650 32,870 2.626.237
21/10/2021 32,820 32,780 -0,27 33,030 32,620 1.486.128
20/10/2021 32,340 32,870 1,83 33,060 32,210 2.058.294
19/10/2021 32,030 32,280 1,13 32,590 31,850 2.055.556
18/10/2021 32,200 31,920 -0,53 32,350 31,760 1.965.945
15/10/2021 30,750 32,090 4,49 32,360 30,250 5.783.083
14/10/2021 31,090 30,710 -0,68 31,220 30,610 1.711.282
13/10/2021 30,230 30,920 1,68 31,040 30,030 2.253.864
12/10/2021 29,840 30,410 0,90 30,610 29,670 2.026.240
11/10/2021 30,960 30,140 -2,62 30,960 29,930 3.234.564
08/10/2021 31,780 30,950 -2,46 31,810 30,910 2.736.708
07/10/2021 32,180 31,730 -0,22 32,430 31,660 1.905.447
06/10/2021 31,790 31,800 -0,44 31,930 31,270 2.398.851
05/10/2021 31,220 31,940 2,57 32,070 31,050 2.803.706
04/10/2021 30,600 31,140 1,53 31,300 30,600 2.088.721
01/10/2021 30,250 30,670 0,39 30,870 30,170 2.041.118
30/09/2021 31,410 30,550 -2,77 31,450 30,380 5.046.683
29/09/2021 31,700 31,420 -0,38 31,890 31,320 1.386.797
28/09/2021 32,170 31,540 -2,38 32,250 31,420 2.046.927
27/09/2021 32,350 32,310 0,81 32,750 32,170 1.610.064
24/09/2021 32,200 32,050 -0,50 32,390 31,970 1.464.641
23/09/2021 32,140 32,210 1,00 32,520 32,030 1.743.175
22/09/2021 32,340 31,890 -0,81 32,420 31,880 1.949.116
21/09/2021 32,160 32,150 0,06 32,540 32,070 1.649.024
20/09/2021 31,710 32,130 0,50 32,410 31,570 3.137.628
17/09/2021 32,660 31,970 -1,63 32,760 31,910 4.241.961
16/09/2021 32,360 32,500 -0,12 32,600 32,200 2.439.839
15/09/2021 33,240 32,540 -2,78 33,300 32,430 2.991.997
14/09/2021 33,020 33,470 1,33 33,520 32,640 1.998.628
13/09/2021 32,780 33,030 0,76 33,330 32,720 1.980.682
10/09/2021 33,190 32,780 -0,79 33,270 32,670 1.515.274
09/09/2021 32,700 33,040 0,95 33,300 32,500 2.063.289
08/09/2021 32,610 32,730 0,25 32,770 32,150 1.709.743
07/09/2021 33,260 32,650 -1,57 33,290 32,550 1.629.606
06/09/2021 33,410 33,170 -0,54 33,610 33,170 1.240.656
03/09/2021 33,530 33,350 -0,48 33,650 33,020 1.478.055
02/09/2021 33,570 33,510 0,03 33,680 33,370 1.183.772
01/09/2021 33,290 33,500 1,24 33,750 33,280 1.714.069
31/08/2021 32,600 33,090 1,29 33,520 32,600 2.491.241
30/08/2021 32,850 32,670 -0,40 32,990 32,590 1.065.145
27/08/2021 33,010 32,800 -0,76 33,040 32,780 1.062.092
26/08/2021 32,990 33,050 -0,09 33,100 32,750 1.552.572
25/08/2021 33,440 33,080 -1,25 33,510 33,080 1.418.970
24/08/2021 33,380 33,500 0,48 33,630 33,100 2.012.217
23/08/2021 33,880 33,340 -0,74 33,990 32,790 2.363.067
20/08/2021 33,000 33,590 2,35 33,590 32,950 3.755.257
19/08/2021 32,270 32,820 0,83 33,330 32,130 3.746.270
18/08/2021 31,870 32,550 1,94 32,640 31,790 2.383.943
17/08/2021 31,580 31,930 0,92 31,960 31,290 1.800.422
16/08/2021 31,350 31,640 0,76 31,690 31,340 2.049.517
13/08/2021 31,000 31,400 1,29 31,460 30,830 2.014.397
12/08/2021 31,380 31,000 -1,15 31,470 30,900 2.167.911
11/08/2021 31,400 31,360 0,19 31,610 31,140 1.398.767
10/08/2021 31,040 31,300 1,00 31,520 31,030 1.806.110

RWE AG INH (RWE)RWE AG INH (RWE)

0,741,83 %
41,10

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad