|
 RED ELECTRICA COR - [Ticker: REE.MC] |     | | Last Trade | 19.52 | Last Trade Time | 2018-12-05 - 00:00:00 | | Variation | --0.02 (+1.00%) | Open | 19.45 | | High | 19.62 | Low | 19.39 | | Volume | 722,773 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 19.54 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | REE.MC quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 9.64 | 9.64 | 9.64 | 9.64 | 00:00:00 | | 2003-01-02 | 254,900 | 9.64 | 9.79 | 9.56 | 9.77 | 00:00:00 | | 2003-01-03 | 488,000 | 9.60 | 9.62 | 9.54 | 9.60 | 00:00:00 | | 2003-01-06 | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 00:00:00 | | 2003-01-07 | 718,000 | 9.67 | 9.84 | 9.66 | 9.76 | 00:00:00 | | 2003-01-08 | 225,000 | 9.73 | 9.82 | 9.66 | 9.75 | 00:00:00 | | 2003-01-09 | 915,100 | 9.73 | 9.85 | 9.60 | 9.83 | 00:00:00 | | 2003-01-10 | 534,700 | 9.86 | 9.96 | 9.75 | 9.96 | 00:00:00 | | 2003-01-13 | 501,900 | 9.96 | 10.10 | 9.80 | 9.86 | 00:00:00 | | 2003-01-14 | 278,700 | 9.96 | 9.96 | 9.85 | 9.90 | 00:00:00 | | 2003-01-15 | 350,000 | 9.92 | 9.99 | 9.90 | 9.95 | 00:00:00 | | 2003-01-16 | 326,200 | 9.86 | 9.95 | 9.86 | 9.93 | 00:00:00 | | 2003-01-17 | 405,000 | 9.94 | 10.02 | 9.90 | 10.00 | 00:00:00 | | 2003-01-20 | 452,100 | 10.00 | 10.09 | 9.96 | 10.00 | 00:00:00 | | 2003-01-21 | 320,700 | 9.99 | 10.11 | 9.95 | 10.00 | 00:00:00 | | 2003-01-22 | 395,100 | 9.96 | 10.04 | 9.90 | 9.93 | 00:00:00 | | 2003-01-23 | 146,300 | 9.93 | 10.06 | 9.93 | 10.06 | 00:00:00 | | 2003-01-24 | 256,900 | 10.00 | 10.10 | 9.90 | 9.95 | 00:00:00 | | 2003-01-27 | 373,300 | 9.81 | 9.98 | 9.81 | 9.88 | 00:00:00 | | 2003-01-28 | 224,400 | 9.83 | 9.94 | 9.83 | 9.90 | 00:00:00 | | 2003-01-29 | 478,000 | 9.97 | 9.97 | 9.85 | 9.90 | 00:00:00 | | 2003-01-30 | 287,400 | 9.99 | 10.02 | 9.83 | 9.90 | 00:00:00 | | 2003-01-31 | 242,200 | 9.90 | 10.01 | 9.90 | 9.98 | 00:00:00 | | 2003-02-03 | 275,500 | 9.98 | 10.29 | 9.96 | 10.29 | 00:00:00 | | 2003-02-04 | 341,400 | 10.28 | 10.29 | 10.03 | 10.20 | 00:00:00 | | 2003-02-05 | 578,800 | 10.11 | 10.40 | 10.11 | 10.40 | 00:00:00 | | 2003-02-06 | 153,200 | 10.20 | 10.34 | 10.20 | 10.28 | 00:00:00 | | 2003-02-07 | 198,600 | 10.33 | 10.33 | 10.18 | 10.23 | 00:00:00 | | 2003-02-10 | 132,600 | 10.11 | 10.36 | 10.11 | 10.36 | 00:00:00 | | 2003-02-11 | 673,700 | 10.34 | 10.35 | 10.20 | 10.30 | 00:00:00 | | 2003-02-12 | 242,100 | 10.29 | 10.35 | 10.18 | 10.35 | 00:00:00 | | 2003-02-13 | 346,400 | 10.25 | 10.48 | 10.20 | 10.45 | 00:00:00 | | 2003-02-14 | 499,700 | 10.45 | 10.50 | 10.37 | 10.45 | 00:00:00 | | 2003-02-17 | 326,100 | 10.46 | 10.55 | 10.46 | 10.49 | 00:00:00 | | 2003-02-18 | 596,500 | 10.41 | 10.80 | 10.41 | 10.80 | 00:00:00 | | 2003-02-19 | 310,600 | 10.60 | 10.80 | 10.60 | 10.61 | 00:00:00 | | 2003-02-20 | 238,000 | 10.73 | 10.96 | 10.61 | 10.90 | 00:00:00 | | 2003-02-21 | 177,300 | 10.82 | 10.90 | 10.70 | 10.78 | 00:00:00 | | 2003-02-24 | 230,800 | 10.79 | 10.84 | 10.66 | 10.78 | 00:00:00 | | 2003-02-25 | 332,900 | 10.71 | 10.78 | 10.56 | 10.75 | 00:00:00 | | 2003-02-26 | 700,900 | 10.85 | 10.97 | 10.78 | 10.97 | 00:00:00 | | 2003-02-27 | 450,300 | 10.81 | 11.18 | 10.80 | 11.18 | 00:00:00 | | 2003-02-28 | 579,100 | 11.05 | 11.38 | 11.05 | 11.33 | 00:00:00 | | 2003-03-03 | 233,700 | 11.33 | 11.38 | 11.21 | 11.31 | 00:00:00 | | 2003-03-04 | 229,700 | 11.21 | 11.22 | 11.00 | 11.14 | 00:00:00 | | 2003-03-05 | 281,000 | 11.20 | 11.20 | 11.04 | 11.15 | 00:00:00 | | 2003-03-06 | 203,200 | 11.15 | 11.18 | 11.03 | 11.18 | 00:00:00 | | 2003-03-07 | 286,800 | 11.11 | 11.14 | 10.72 | 10.80 | 00:00:00 | | 2003-03-10 | 154,000 | 10.95 | 10.99 | 10.82 | 10.88 | 00:00:00 | | 2003-03-11 | 249,400 | 10.88 | 10.90 | 10.62 | 10.78 | 00:00:00 | | 2003-03-12 | 345,900 | 10.79 | 10.90 | 10.62 | 10.75 | 00:00:00 | | 2003-03-13 | 223,100 | 10.89 | 10.90 | 10.71 | 10.86 | 00:00:00 | | 2003-03-14 | 479,300 | 10.89 | 10.92 | 10.81 | 10.90 | 00:00:00 | | 2003-03-17 | 716,400 | 10.88 | 10.88 | 10.52 | 10.84 | 00:00:00 | | 2003-03-18 | 258,600 | 10.90 | 10.90 | 10.62 | 10.71 | 00:00:00 | | 2003-03-19 | 212,100 | 10.82 | 10.82 | 10.62 | 10.68 | 00:00:00 | | 2003-03-20 | 412,500 | 10.69 | 10.74 | 10.60 | 10.65 | 00:00:00 | | 2003-03-21 | 518,500 | 10.73 | 11.04 | 10.66 | 11.02 | 00:00:00 | | 2003-03-24 | 168,700 | 11.04 | 11.04 | 10.83 | 10.87 | 00:00:00 | | 2003-03-25 | 189,600 | 10.70 | 10.95 | 10.70 | 10.91 | 00:00:00 | | 2003-03-26 | 397,700 | 11.00 | 11.00 | 10.85 | 10.88 | 00:00:00 | | 2003-03-27 | 290,900 | 10.82 | 10.88 | 10.80 | 10.87 | 00:00:00 | | 2003-03-28 | 486,900 | 10.85 | 11.00 | 10.85 | 10.96 | 00:00:00 | | 2003-03-31 | 336,500 | 10.90 | 10.98 | 10.85 | 10.98 | 00:00:00 | | 2003-04-01 | 308,100 | 10.74 | 10.93 | 10.74 | 10.93 | 00:00:00 | | 2003-04-02 | 349,600 | 10.95 | 11.19 | 10.86 | 11.19 | 00:00:00 | | 2003-04-03 | 433,500 | 11.19 | 11.29 | 11.05 | 11.12 | 00:00:00 | | 2003-04-04 | 250,600 | 11.05 | 11.30 | 11.05 | 11.14 | 00:00:00 | | 2003-04-07 | 280,100 | 11.13 | 11.26 | 11.13 | 11.16 | 00:00:00 | | 2003-04-08 | 246,100 | 11.11 | 11.28 | 11.11 | 11.22 | 00:00:00 | | 2003-04-09 | 181,600 | 11.12 | 11.26 | 11.12 | 11.12 | 00:00:00 | | 2003-04-10 | 342,500 | 11.10 | 11.20 | 11.05 | 11.09 | 00:00:00 | | 2003-04-11 | 358,000 | 11.18 | 11.18 | 11.00 | 11.05 | 00:00:00 | | 2003-04-14 | 210,300 | 11.04 | 11.10 | 10.95 | 11.08 | 00:00:00 | | 2003-04-15 | 473,100 | 10.92 | 11.12 | 10.92 | 11.09 | 00:00:00 | | 2003-04-16 | 207,400 | 11.10 | 11.10 | 10.93 | 10.93 | 00:00:00 | | 2003-04-17 | 184,600 | 10.88 | 10.98 | 10.80 | 10.85 | 00:00:00 | | 2003-04-18 | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 00:00:00 | | 2003-04-21 | 0 | 10.85 | 10.85 | 10.85 | 10.85 | 00:00:00 | | 2003-04-22 | 297,300 | 10.97 | 10.97 | 10.78 | 10.84 | 00:00:00 | | 2003-04-23 | 189,800 | 11.04 | 11.04 | 10.80 | 10.84 | 00:00:00 | | 2003-04-24 | 491,400 | 10.82 | 10.89 | 10.51 | 10.60 | 00:00:00 | | 2003-04-25 | 204,500 | 10.69 | 10.75 | 10.60 | 10.73 | 00:00:00 | | 2003-04-28 | 221,200 | 10.80 | 10.95 | 10.78 | 10.90 | 00:00:00 | | 2003-04-29 | 303,200 | 10.92 | 10.95 | 10.77 | 10.84 | 00:00:00 | | 2003-04-30 | 343,500 | 10.80 | 10.89 | 10.62 | 10.65 | 00:00:00 | | 2003-05-01 | 0 | 10.65 | 10.65 | 10.65 | 10.65 | 00:00:00 | | 2003-05-02 | 291,800 | 10.66 | 10.79 | 10.40 | 10.43 | 00:00:00 | | 2003-05-05 | 241,300 | 10.60 | 10.70 | 10.35 | 10.35 | 00:00:00 | | 2003-05-06 | 304,800 | 10.34 | 10.55 | 10.34 | 10.50 | 00:00:00 | | 2003-05-07 | 314,400 | 10.55 | 10.63 | 10.50 | 10.55 | 00:00:00 | | 2003-05-08 | 155,700 | 10.55 | 10.60 | 10.51 | 10.58 | 00:00:00 | | 2003-05-09 | 213,800 | 10.55 | 10.61 | 10.55 | 10.55 | 00:00:00 | | 2003-05-12 | 534,000 | 10.51 | 10.62 | 10.51 | 10.62 | 00:00:00 | | 2003-05-13 | 644,700 | 10.61 | 10.66 | 10.61 | 10.66 | 00:00:00 | | 2003-05-14 | 196,900 | 10.71 | 10.77 | 10.66 | 10.69 | 00:00:00 | | 2003-05-15 | 118,700 | 10.63 | 10.73 | 10.63 | 10.65 | 00:00:00 | | 2003-05-16 | 316,300 | 10.60 | 10.71 | 10.60 | 10.67 | 00:00:00 | | 2003-05-19 | 419,000 | 10.65 | 10.68 | 10.63 | 10.65 | 00:00:00 | | 2003-05-20 | 546,700 | 10.65 | 10.70 | 10.64 | 10.67 | 00:00:00 | | 2003-05-21 | 201,300 | 10.66 | 10.73 | 10.66 | 10.70 | 00:00:00 | | 2003-05-22 | 509,200 | 10.67 | 10.75 | 10.66 | 10.74 | 00:00:00 | | 2003-05-23 | 435,600 | 10.70 | 10.74 | 10.70 | 10.74 | 00:00:00 | | 2003-05-26 | 341,000 | 10.70 | 10.76 | 10.56 | 10.60 | 00:00:00 | | 2003-05-27 | 543,300 | 10.59 | 10.68 | 10.55 | 10.58 | 00:00:00 | | 2003-05-28 | 452,900 | 10.60 | 10.65 | 10.55 | 10.64 | 00:00:00 | | 2003-05-29 | 412,000 | 10.67 | 10.76 | 10.55 | 10.76 | 00:00:00 | | 2003-05-30 | 469,800 | 10.76 | 10.76 | 10.56 | 10.58 | 00:00:00 | | 2003-06-02 | 397,000 | 10.67 | 10.68 | 10.56 | 10.59 | 00:00:00 | | 2003-06-03 | 295,400 | 10.60 | 10.63 | 10.50 | 10.52 | 00:00:00 | | 2003-06-04 | 651,900 | 10.56 | 10.62 | 10.52 | 10.58 | 00:00:00 | | 2003-06-05 | 1,029,500 | 10.59 | 10.59 | 10.54 | 10.55 | 00:00:00 | | 2003-06-06 | 870,000 | 10.59 | 10.74 | 10.57 | 10.67 | 00:00:00 | | 2003-06-09 | 257,300 | 10.68 | 10.71 | 10.65 | 10.70 | 00:00:00 | | 2003-06-10 | 845,000 | 10.70 | 11.04 | 10.67 | 10.99 | 00:00:00 | | 2003-06-11 | 546,000 | 11.00 | 11.20 | 10.95 | 11.14 | 00:00:00 | | 2003-06-12 | 512,300 | 11.19 | 11.44 | 11.08 | 11.44 | 00:00:00 | | 2003-06-13 | 419,800 | 11.34 | 11.44 | 11.15 | 11.17 | 00:00:00 | | 2003-06-16 | 357,500 | 11.16 | 11.23 | 11.11 | 11.20 | 00:00:00 | | 2003-06-17 | 447,200 | 11.30 | 11.40 | 11.25 | 11.35 | 00:00:00 | | 2003-06-18 | 5,059,800 | 11.28 | 11.45 | 11.25 | 11.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
