|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 1,518,900 | 33.46 | 33.49 | 32.87 | 33.21 | 00:00:00 | | 2007-02-22 | 734,800 | 33.25 | 33.65 | 33.00 | 33.00 | 00:00:00 | | 2007-02-23 | 1,754,400 | 33.00 | 34.30 | 32.56 | 34.15 | 00:00:00 | | 2007-02-26 | 1,957,800 | 34.03 | 35.07 | 33.50 | 34.52 | 00:00:00 | | 2007-02-27 | 2,917,100 | 34.47 | 34.69 | 33.12 | 33.30 | 00:00:00 | | 2007-02-28 | 4,716,000 | 32.75 | 35.00 | 32.75 | 34.40 | 00:00:00 | | 2007-03-01 | 3,437,500 | 34.59 | 35.48 | 33.75 | 34.71 | 00:00:00 | | 2007-03-02 | 2,247,700 | 35.27 | 35.40 | 34.50 | 34.65 | 00:00:00 | | 2007-03-05 | 2,545,300 | 34.05 | 34.75 | 34.01 | 34.50 | 00:00:00 | | 2007-03-06 | 1,523,800 | 34.95 | 34.95 | 34.33 | 34.61 | 00:00:00 | | 2007-03-07 | 1,591,600 | 34.99 | 35.52 | 34.65 | 35.23 | 00:00:00 | | 2007-03-08 | 1,702,500 | 35.26 | 35.50 | 34.80 | 35.08 | 00:00:00 | | 2007-03-09 | 2,655,600 | 35.20 | 35.52 | 34.97 | 35.45 | 00:00:00 | | 2007-03-12 | 1,326,400 | 35.35 | 35.78 | 34.79 | 34.89 | 00:00:00 | | 2007-03-13 | 1,800,700 | 35.13 | 35.42 | 34.89 | 35.00 | 00:00:00 | | 2007-03-14 | 1,665,400 | 34.28 | 35.13 | 34.17 | 34.30 | 00:00:00 | | 2007-03-15 | 2,317,900 | 34.62 | 35.10 | 34.42 | 35.07 | 00:00:00 | | 2007-03-16 | 3,019,200 | 35.16 | 35.31 | 34.74 | 34.86 | 00:00:00 | | 2007-03-19 | 637,200 | 35.19 | 35.25 | 34.91 | 35.13 | 00:00:00 | | 2007-03-20 | 1,552,600 | 35.29 | 35.29 | 34.71 | 35.11 | 00:00:00 | | 2007-03-21 | 2,421,100 | 35.24 | 35.24 | 34.59 | 34.73 | 00:00:00 | | 2007-03-22 | 2,136,500 | 35.10 | 35.17 | 33.90 | 34.20 | 00:00:00 | | 2007-03-23 | 1,861,500 | 34.79 | 34.79 | 34.10 | 34.40 | 00:00:00 | | 2007-03-26 | 710,200 | 34.27 | 34.46 | 34.01 | 34.25 | 00:00:00 | | 2007-03-27 | 1,689,000 | 34.36 | 34.80 | 34.27 | 34.62 | 00:00:00 | | 2007-03-28 | 1,437,100 | 34.66 | 35.03 | 34.50 | 34.98 | 00:00:00 | | 2007-03-29 | 1,302,700 | 35.17 | 35.17 | 34.61 | 34.85 | 00:00:00 | | 2007-03-30 | 1,703,600 | 34.63 | 35.50 | 34.63 | 35.27 | 00:00:00 | | 2007-04-02 | 773,000 | 35.27 | 35.61 | 35.11 | 35.48 | 00:00:00 | | 2007-04-03 | 1,488,900 | 35.50 | 36.06 | 35.50 | 35.80 | 00:00:00 | | 2007-04-04 | 1,308,600 | 35.48 | 35.83 | 35.48 | 35.67 | 00:00:00 | | 2007-04-05 | 665,000 | 35.74 | 35.90 | 35.38 | 35.51 | 00:00:00 | | 2007-04-06 | 0 | 35.51 | 35.51 | 35.51 | 35.51 | 00:00:00 | | 2007-04-09 | 0 | 35.51 | 35.51 | 35.51 | 35.51 | 00:00:00 | | 2007-04-10 | 590,700 | 35.49 | 35.80 | 35.22 | 35.58 | 00:00:00 | | 2007-04-11 | 542,000 | 35.50 | 35.54 | 35.26 | 35.50 | 00:00:00 | | 2007-04-12 | 801,100 | 35.38 | 35.48 | 34.86 | 35.07 | 00:00:00 | | 2007-04-13 | 1,996,800 | 35.15 | 35.18 | 34.21 | 34.58 | 00:00:00 | | 2007-04-16 | 1,536,700 | 34.95 | 34.95 | 34.42 | 34.64 | 00:00:00 | | 2007-04-17 | 1,310,300 | 34.77 | 35.01 | 34.57 | 34.81 | 00:00:00 | | 2007-04-18 | 638,400 | 34.95 | 35.06 | 34.76 | 34.97 | 00:00:00 | | 2007-04-19 | 976,600 | 34.81 | 35.07 | 34.48 | 35.07 | 00:00:00 | | 2007-04-20 | 1,089,900 | 35.27 | 35.29 | 34.93 | 35.12 | 00:00:00 | | 2007-04-23 | 405,100 | 35.27 | 35.37 | 34.72 | 34.87 | 00:00:00 | | 2007-04-24 | 1,206,500 | 34.80 | 34.81 | 33.80 | 34.24 | 00:00:00 | | 2007-04-25 | 866,100 | 34.48 | 34.65 | 34.01 | 34.52 | 00:00:00 | | 2007-04-26 | 748,500 | 35.02 | 35.02 | 34.26 | 34.31 | 00:00:00 | | 2007-04-27 | 1,166,000 | 34.63 | 34.65 | 33.58 | 33.85 | 00:00:00 | | 2007-04-30 | 913,700 | 33.87 | 34.14 | 33.57 | 33.82 | 00:00:00 | | 2007-05-01 | 0 | 33.82 | 33.82 | 33.82 | 33.82 | 00:00:00 | | 2007-05-02 | 905,500 | 33.99 | 34.15 | 33.55 | 33.90 | 00:00:00 | | 2007-05-03 | 1,235,200 | 33.77 | 33.98 | 33.26 | 33.50 | 00:00:00 | | 2007-05-04 | 1,255,500 | 33.76 | 34.09 | 33.36 | 34.00 | 00:00:00 | | 2007-05-07 | 510,000 | 34.00 | 34.20 | 33.72 | 34.05 | 00:00:00 | | 2007-05-08 | 1,083,100 | 34.20 | 34.59 | 34.05 | 34.37 | 00:00:00 | | 2007-05-09 | 618,400 | 34.31 | 34.35 | 33.70 | 33.95 | 00:00:00 | | 2007-05-10 | 470,600 | 33.81 | 33.95 | 33.41 | 33.75 | 00:00:00 | | 2007-05-11 | 893,100 | 34.37 | 34.39 | 33.61 | 34.16 | 00:00:00 | | 2007-05-14 | 530,400 | 34.34 | 34.50 | 33.96 | 34.50 | 00:00:00 | | 2007-05-15 | 565,500 | 34.70 | 34.70 | 34.10 | 34.38 | 00:00:00 | | 2007-05-16 | 505,600 | 34.57 | 34.76 | 34.27 | 34.70 | 00:00:00 | | 2007-05-17 | 313,700 | 34.69 | 34.69 | 34.49 | 34.55 | 00:00:00 | | 2007-05-18 | 549,800 | 34.65 | 34.94 | 34.47 | 34.85 | 00:00:00 | | 2007-05-21 | 2,463,700 | 34.92 | 35.45 | 34.57 | 35.11 | 00:00:00 | | 2007-05-22 | 459,300 | 35.33 | 35.36 | 34.85 | 34.96 | 00:00:00 | | 2007-05-23 | 483,600 | 34.95 | 35.33 | 34.95 | 35.16 | 00:00:00 | | 2007-05-24 | 576,700 | 34.85 | 35.20 | 34.78 | 34.88 | 00:00:00 | | 2007-05-25 | 1,117,400 | 35.02 | 35.09 | 34.50 | 35.09 | 00:00:00 | | 2007-05-28 | 106,100 | 35.29 | 35.29 | 34.75 | 35.06 | 00:00:00 | | 2007-05-29 | 631,500 | 35.30 | 35.30 | 34.91 | 35.27 | 00:00:00 | | 2007-05-30 | 704,100 | 35.23 | 35.62 | 35.01 | 35.62 | 00:00:00 | | 2007-05-31 | 1,868,200 | 35.79 | 36.42 | 35.62 | 36.36 | 00:00:00 | | 2007-06-01 | 0 | 36.36 | 36.36 | 36.36 | 36.36 | 00:00:00 | | 2007-06-04 | 1,103,300 | 36.09 | 36.10 | 35.81 | 36.02 | 00:00:00 | | 2007-06-05 | 1,162,500 | 36.09 | 36.20 | 35.85 | 36.00 | 00:00:00 | | 2007-06-06 | 3,985,900 | 35.97 | 35.97 | 34.73 | 35.00 | 00:00:00 | | 2007-06-07 | 1,491,900 | 34.99 | 35.30 | 34.28 | 34.48 | 00:00:00 | | 2007-06-08 | 2,083,500 | 34.40 | 34.48 | 33.60 | 34.12 | 00:00:00 | | 2007-06-11 | 735,400 | 34.46 | 34.59 | 34.15 | 34.21 | 00:00:00 | | 2007-06-12 | 3,130,700 | 34.20 | 34.30 | 33.65 | 33.80 | 00:00:00 | | 2007-06-13 | 1,067,400 | 33.80 | 33.93 | 33.40 | 33.71 | 00:00:00 | | 2007-06-14 | 3,378,800 | 33.93 | 34.16 | 33.45 | 34.04 | 00:00:00 | | 2007-06-15 | 7,222,700 | 34.05 | 34.37 | 34.02 | 34.25 | 00:00:00 | | 2007-06-18 | 1,016,900 | 34.40 | 34.40 | 33.83 | 34.15 | 00:00:00 | | 2007-06-19 | 6,861,100 | 34.25 | 34.39 | 33.71 | 34.00 | 00:00:00 | | 2007-06-20 | 4,272,200 | 34.00 | 34.22 | 33.97 | 34.09 | 00:00:00 | | 2007-06-21 | 3,374,600 | 33.82 | 34.42 | 33.65 | 34.22 | 00:00:00 | | 2007-06-22 | 857,800 | 34.31 | 34.40 | 34.06 | 34.25 | 00:00:00 | | 2007-06-25 | 879,600 | 33.86 | 34.75 | 33.86 | 34.60 | 00:00:00 | | 2007-06-26 | 2,812,200 | 34.45 | 35.08 | 34.32 | 34.42 | 00:00:00 | | 2007-06-27 | 783,800 | 34.25 | 34.54 | 34.06 | 34.25 | 00:00:00 | | 2007-06-28 | 2,002,400 | 34.50 | 34.75 | 34.25 | 34.48 | 00:00:00 | | 2007-06-29 | 3,362,500 | 34.60 | 34.88 | 34.11 | 34.78 | 00:00:00 | | 2007-07-02 | 2,753,800 | 34.14 | 34.40 | 33.95 | 34.10 | 00:00:00 | | 2007-07-03 | 605,400 | 34.16 | 34.30 | 34.00 | 34.16 | 00:00:00 | | 2007-07-04 | 439,800 | 34.06 | 34.34 | 34.06 | 34.32 | 00:00:00 | | 2007-07-05 | 2,272,800 | 34.47 | 34.47 | 34.03 | 34.13 | 00:00:00 | | 2007-07-06 | 776,100 | 34.20 | 34.66 | 34.12 | 34.66 | 00:00:00 | | 2007-07-09 | 1,397,300 | 34.68 | 34.75 | 34.17 | 34.25 | 00:00:00 | | 2007-07-10 | 2,688,300 | 34.20 | 34.58 | 33.96 | 34.16 | 00:00:00 | | 2007-07-11 | 656,600 | 33.94 | 34.23 | 33.80 | 34.15 | 00:00:00 | | 2007-07-12 | 594,800 | 34.38 | 34.40 | 33.92 | 34.33 | 00:00:00 | | 2007-07-13 | 461,900 | 34.56 | 34.65 | 34.12 | 34.18 | 00:00:00 | | 2007-07-16 | 437,300 | 34.09 | 34.28 | 34.01 | 34.09 | 00:00:00 | | 2007-07-17 | 3,204,700 | 33.97 | 34.09 | 33.82 | 33.98 | 00:00:00 | | 2007-07-18 | 3,654,000 | 33.78 | 34.18 | 33.72 | 34.00 | 00:00:00 | | 2007-07-19 | 623,900 | 34.12 | 34.12 | 33.66 | 33.76 | 00:00:00 | | 2007-07-20 | 787,900 | 33.78 | 34.32 | 33.72 | 33.98 | 00:00:00 | | 2007-07-23 | 1,249,400 | 33.91 | 34.26 | 33.76 | 34.09 | 00:00:00 | | 2007-07-24 | 3,190,100 | 34.08 | 34.10 | 33.71 | 33.71 | 00:00:00 | | 2007-07-25 | 570,400 | 33.57 | 33.84 | 33.33 | 33.56 | 00:00:00 | | 2007-07-26 | 694,300 | 33.60 | 33.94 | 33.11 | 33.34 | 00:00:00 | | 2007-07-27 | 756,100 | 33.00 | 33.31 | 32.75 | 32.90 | 00:00:00 | | 2007-07-30 | 1,411,600 | 32.99 | 32.99 | 32.17 | 32.47 | 00:00:00 | | 2007-07-31 | 1,168,600 | 32.52 | 33.45 | 32.45 | 33.28 | 00:00:00 | | 2007-08-01 | 1,114,800 | 33.13 | 33.19 | 32.76 | 32.90 | 00:00:00 | | 2007-08-02 | 754,800 | 33.03 | 33.14 | 32.62 | 33.00 | 00:00:00 | | 2007-08-03 | 586,900 | 33.11 | 33.15 | 32.37 | 32.98 | 00:00:00 | | 2007-08-06 | 2,781,400 | 32.74 | 33.08 | 32.41 | 32.51 | 00:00:00 | | 2007-08-07 | 905,300 | 32.63 | 32.75 | 32.47 | 32.50 | 00:00:00 | | 2007-08-08 | 1,503,500 | 32.70 | 32.70 | 32.45 | 32.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
