Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
1RWE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 33.21 | -0.37 | -1.10% | 33.24 | 33.26 | 32.92 | 1,754 |
| 13 Jun 2024 | 33.58 | -0.66 | -1.93% | 33.68 | 33.70 | 33.58 | 575 |
| 12 Jun 2024 | 34.24 | 1.00 | 3.01% | 33.60 | 34.40 | 33.60 | 895 |
| 11 Jun 2024 | 33.24 | -0.28 | -0.84% | 33.46 | 33.46 | 33.24 | 94 |
| 10 Jun 2024 | 33.52 | -0.58 | -1.70% | 33.75 | 33.75 | 33.40 | 428 |
| 07 Jun 2024 | 34.10 | -0.65 | -1.87% | 36.64 | 36.64 | 34.10 | 869 |
| 06 Jun 2024 | 34.75 | -0.45 | -1.28% | 35.53 | 35.53 | 34.75 | 484 |
| 05 Jun 2024 | 35.20 | -0.70 | -1.95% | 35.50 | 35.60 | 35.01 | 882 |
| 04 Jun 2024 | 35.90 | 0.20 | 0.56% | 35.56 | 35.90 | 35.56 | 357 |
| 03 Jun 2024 | 35.70 | 0.95 | 2.73% | 34.97 | 35.72 | 34.97 | 3,512 |
| 31 May 2024 | 34.75 | 0.00 | 0.00% | 34.75 | 34.75 | 34.75 | 0.00 |
| 30 May 2024 | 34.75 | 0.46 | 1.34% | 34.41 | 34.84 | 34.41 | 936 |
| 29 May 2024 | 34.29 | -0.90 | -2.56% | 34.54 | 34.54 | 34.29 | 609 |
| 28 May 2024 | 35.19 | 0.13 | 0.37% | 35.19 | 35.19 | 35.19 | 50 |
| 27 May 2024 | 35.06 | 0.81 | 2.36% | 34.25 | 35.08 | 34.25 | 2,366 |
| 24 May 2024 | 34.25 | -0.15 | -0.44% | 34.48 | 34.48 | 34.25 | 255 |
| 23 May 2024 | 34.40 | -0.32 | -0.92% | 34.40 | 34.40 | 34.40 | 60 |
| 22 May 2024 | 34.72 | 0.08 | 0.23% | 34.40 | 34.72 | 34.40 | 855 |
| 21 May 2024 | 34.64 | -0.20 | -0.57% | 34.42 | 34.64 | 34.32 | 1,337 |
| 20 May 2024 | 34.84 | 0.00 | 0.00% | 36.07 | 36.07 | 34.84 | 537 |
| 17 May 2024 | 34.84 | -0.48 | -1.36% | 35.35 | 35.35 | 34.70 | 1,629 |
| 16 May 2024 | 35.32 | -0.78 | -2.16% | 35.79 | 35.79 | 35.32 | 1,491 |
| 15 May 2024 | 36.10 | 1.18 | 3.38% | 35.04 | 36.12 | 35.04 | 4,370 |
| 14 May 2024 | 34.92 | 0.48 | 1.39% | 34.82 | 35.00 | 34.80 | 1,010 |
| 13 May 2024 | 34.44 | -0.12 | -0.35% | 34.38 | 34.44 | 34.38 | 598 |
| 10 May 2024 | 34.56 | 1.06 | 3.16% | 34.45 | 34.56 | 33.55 | 2,412 |
| 09 May 2024 | 33.50 | 0.58 | 1.76% | 33.10 | 33.50 | 33.04 | 1,110 |
| 08 May 2024 | 32.92 | 0.08 | 0.24% | 33.20 | 33.20 | 32.92 | 1,424 |
| 07 May 2024 | 32.84 | 0.24 | 0.74% | 32.84 | 32.84 | 32.84 | 200 |
| 06 May 2024 | 32.60 | -0.69 | -2.07% | 32.71 | 32.71 | 32.52 | 282 |
| 03 May 2024 | 33.29 | 0.11 | 0.33% | 33.30 | 33.88 | 33.22 | 1,979 |
| 02 May 2024 | 33.18 | 0.12 | 0.36% | 33.28 | 33.54 | 33.04 | 4,319 |
| 30 Abr 2024 | 33.06 | 0.02 | 0.06% | 33.32 | 33.32 | 32.94 | 350 |
| 29 Abr 2024 | 33.04 | 0.87 | 2.70% | 32.61 | 33.06 | 32.47 | 4,433 |
| 26 Abr 2024 | 32.17 | 0.26 | 0.81% | 32.49 | 32.49 | 32.17 | 4,067 |
| 25 Abr 2024 | 31.91 | 0.11 | 0.35% | 31.91 | 31.91 | 31.91 | 35 |
| 24 Abr 2024 | 31.80 | -0.26 | -0.81% | 31.78 | 31.80 | 31.78 | 397 |
| 23 Abr 2024 | 32.06 | 0.43 | 1.36% | 31.92 | 32.06 | 31.92 | 600 |
| 22 Abr 2024 | 31.63 | -0.79 | -2.44% | 31.74 | 31.92 | 31.63 | 1,387 |
| 19 Abr 2024 | 32.42 | 0.02 | 0.06% | 32.15 | 32.42 | 32.15 | 4,467 |
| 18 Abr 2024 | 32.40 | 0.76 | 2.40% | 32.17 | 32.40 | 32.17 | 495 |
| 17 Abr 2024 | 31.64 | -0.46 | -1.43% | 31.63 | 31.95 | 31.63 | 703 |
| 16 Abr 2024 | 32.10 | 0.24 | 0.75% | 32.03 | 32.36 | 31.92 | 1,301 |
| 15 Abr 2024 | 31.86 | -0.58 | -1.79% | 32.30 | 32.30 | 31.86 | 2,857 |
| 12 Abr 2024 | 32.44 | 1.13 | 3.61% | 32.18 | 32.88 | 32.18 | 1,176 |
| 11 Abr 2024 | 31.31 | 0.81 | 2.66% | 30.96 | 31.39 | 30.96 | 222 |
| 10 Abr 2024 | 30.50 | -0.76 | -2.43% | 31.31 | 31.31 | 30.50 | 634 |
| 09 Abr 2024 | 31.26 | 0.14 | 0.45% | 31.16 | 31.40 | 31.16 | 1,380 |
| 08 Abr 2024 | 31.12 | 0.52 | 1.70% | 30.83 | 31.24 | 30.83 | 1,000 |
| 05 Abr 2024 | 30.60 | -0.70 | -2.24% | 31.19 | 31.56 | 30.60 | 1,137 |
| 04 Abr 2024 | 31.30 | 0.95 | 3.13% | 30.96 | 31.32 | 30.96 | 394 |
| 03 Abr 2024 | 30.35 | -0.67 | -2.16% | 30.85 | 30.86 | 30.35 | 2,407 |
| 02 Abr 2024 | 31.02 | -0.26 | -0.83% | 31.28 | 31.54 | 31.02 | 631 |
| 28 Mar 2024 | 31.28 | -0.34 | -1.08% | 31.79 | 31.79 | 31.28 | 817 |
| 27 Mar 2024 | 31.62 | 0.76 | 2.46% | 30.98 | 31.63 | 30.96 | 2,910 |
| 26 Mar 2024 | 30.86 | -0.32 | -1.03% | 31.10 | 31.16 | 30.86 | 977 |
| 25 Mar 2024 | 31.18 | -0.22 | -0.70% | 31.18 | 31.18 | 31.18 | 233 |
| 22 Mar 2024 | 31.40 | 0.18 | 0.58% | 31.29 | 31.55 | 31.29 | 1,138 |
| 21 Mar 2024 | 31.22 | 0.08 | 0.26% | 31.50 | 31.50 | 31.08 | 1,067 |
| 20 Mar 2024 | 31.14 | 0.56 | 1.83% | 30.50 | 31.14 | 30.16 | 1,654 |
| 19 Mar 2024 | 30.58 | -0.46 | -1.48% | 30.96 | 30.98 | 30.51 | 626 |
| 18 Mar 2024 | 31.04 | -0.10 | -0.32% | 31.04 | 31.04 | 30.70 | 716 |
