|
 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 | | 2007-08-08 | 1,503,500 | 32.70 | 32.70 | 32.45 | 32.56 | 00:00:00 | | 2007-08-09 | 1,674,200 | 32.58 | 33.00 | 32.45 | 32.67 | 00:00:00 | | 2007-08-10 | 877,900 | 32.45 | 32.65 | 32.28 | 32.47 | 00:00:00 | | 2007-08-13 | 730,400 | 32.56 | 32.98 | 32.35 | 32.50 | 00:00:00 | | 2007-08-14 | 1,777,100 | 32.46 | 32.77 | 32.25 | 32.40 | 00:00:00 | | 2007-08-15 | 370,500 | 32.45 | 32.57 | 32.12 | 32.44 | 00:00:00 | | 2007-08-16 | 1,518,700 | 31.99 | 32.10 | 30.25 | 30.73 | 00:00:00 | | 2007-08-17 | 905,900 | 30.73 | 31.47 | 30.52 | 31.16 | 00:00:00 | | 2007-08-20 | 453,700 | 31.32 | 31.68 | 30.89 | 31.44 | 00:00:00 | | 2007-08-21 | 1,661,400 | 31.44 | 31.60 | 30.51 | 30.65 | 00:00:00 | | 2007-08-22 | 592,600 | 30.77 | 31.81 | 30.74 | 31.76 | 00:00:00 | | 2007-08-23 | 1,746,800 | 31.81 | 31.96 | 31.55 | 31.79 | 00:00:00 | | 2007-08-24 | 1,710,700 | 31.76 | 32.13 | 31.70 | 31.84 | 00:00:00 | | 2007-08-27 | 229,900 | 31.98 | 32.18 | 31.72 | 31.76 | 00:00:00 | | 2007-08-28 | 345,600 | 31.70 | 32.06 | 31.70 | 31.89 | 00:00:00 | | 2007-08-29 | 632,900 | 31.59 | 32.19 | 31.59 | 32.12 | 00:00:00 | | 2007-08-30 | 288,300 | 32.23 | 32.45 | 31.85 | 32.31 | 00:00:00 | | 2007-08-31 | 1,283,200 | 32.43 | 33.20 | 32.26 | 33.02 | 00:00:00 | | 2007-09-03 | 2,808,300 | 33.25 | 33.37 | 32.51 | 33.16 | 00:00:00 | | 2007-09-04 | 624,000 | 33.15 | 33.30 | 32.59 | 33.24 | 00:00:00 | | 2007-09-05 | 801,800 | 33.27 | 33.47 | 32.84 | 32.87 | 00:00:00 | | 2007-09-06 | 1,011,900 | 32.94 | 33.00 | 32.53 | 32.78 | 00:00:00 | | 2007-09-07 | 930,600 | 32.66 | 33.50 | 32.66 | 33.12 | 00:00:00 | | 2007-09-10 | 613,200 | 33.01 | 33.73 | 32.97 | 33.14 | 00:00:00 | | 2007-09-11 | 744,800 | 33.50 | 33.89 | 33.05 | 33.74 | 00:00:00 | | 2007-09-12 | 460,300 | 33.90 | 34.00 | 33.55 | 33.85 | 00:00:00 | | 2007-09-13 | 470,500 | 33.71 | 33.99 | 33.69 | 33.87 | 00:00:00 | | 2007-09-14 | 673,700 | 33.75 | 34.15 | 33.60 | 33.98 | 00:00:00 | | 2007-09-17 | 653,800 | 33.75 | 33.98 | 33.10 | 33.92 | 00:00:00 | | 2007-09-18 | 664,500 | 33.80 | 34.06 | 33.65 | 33.78 | 00:00:00 | | 2007-09-19 | 1,395,400 | 34.25 | 35.57 | 33.78 | 35.45 | 00:00:00 | | 2007-09-20 | 7,032,500 | 35.00 | 35.64 | 34.70 | 35.39 | 00:00:00 | | 2007-09-21 | 1,480,500 | 35.39 | 35.55 | 34.83 | 35.55 | 00:00:00 | | 2007-09-24 | 1,275,100 | 35.39 | 35.72 | 35.39 | 35.70 | 00:00:00 | | 2007-09-25 | 2,965,700 | 35.96 | 35.96 | 35.34 | 35.66 | 00:00:00 | | 2007-09-26 | 814,500 | 35.90 | 36.32 | 35.80 | 35.84 | 00:00:00 | | 2007-09-27 | 799,300 | 35.97 | 36.25 | 35.61 | 36.00 | 00:00:00 | | 2007-09-28 | 873,000 | 35.87 | 36.35 | 35.62 | 36.35 | 00:00:00 | | 2007-10-01 | 1,013,000 | 36.35 | 36.87 | 36.01 | 36.29 | 00:00:00 | | 2007-10-02 | 1,638,100 | 36.51 | 36.51 | 35.54 | 35.96 | 00:00:00 | | 2007-10-03 | 640,400 | 36.00 | 36.36 | 35.89 | 36.36 | 00:00:00 | | 2007-10-04 | 624,600 | 36.20 | 36.33 | 35.97 | 36.19 | 00:00:00 | | 2007-10-05 | 1,484,400 | 36.20 | 36.30 | 35.99 | 36.28 | 00:00:00 | | 2007-10-08 | 978,800 | 36.23 | 36.30 | 35.85 | 35.95 | 00:00:00 | | 2007-10-09 | 836,200 | 35.91 | 36.36 | 35.80 | 36.13 | 00:00:00 | | 2007-10-10 | 1,119,000 | 36.29 | 36.33 | 35.95 | 36.31 | 00:00:00 | | 2007-10-11 | 2,473,300 | 36.23 | 36.90 | 36.05 | 36.90 | 00:00:00 | | 2007-10-12 | 5,558,700 | 36.94 | 40.20 | 36.90 | 39.85 | 00:00:00 | | 2007-10-15 | 2,989,300 | 39.75 | 40.89 | 39.21 | 40.04 | 00:00:00 | | 2007-10-16 | 1,531,400 | 39.94 | 40.39 | 39.23 | 39.94 | 00:00:00 | | 2007-10-17 | 762,600 | 39.93 | 40.18 | 39.31 | 39.89 | 00:00:00 | | 2007-10-18 | 1,427,100 | 39.88 | 39.88 | 39.45 | 39.66 | 00:00:00 | | 2007-10-19 | 866,600 | 39.45 | 40.48 | 39.05 | 39.62 | 00:00:00 | | 2007-10-22 | 1,950,400 | 39.00 | 39.41 | 38.63 | 39.15 | 00:00:00 | | 2007-10-23 | 1,343,500 | 39.55 | 39.59 | 38.65 | 39.14 | 00:00:00 | | 2007-10-24 | 1,193,500 | 39.01 | 39.30 | 38.32 | 38.50 | 00:00:00 | | 2007-10-25 | 1,005,700 | 38.99 | 39.58 | 38.51 | 39.58 | 00:00:00 | | 2007-10-26 | 1,095,100 | 39.55 | 39.80 | 39.05 | 39.51 | 00:00:00 | | 2007-10-29 | 780,800 | 39.60 | 39.74 | 39.10 | 39.27 | 00:00:00 | | 2007-10-30 | 1,717,800 | 39.26 | 39.33 | 38.55 | 39.01 | 00:00:00 | | 2007-10-31 | 1,495,500 | 39.01 | 39.23 | 38.24 | 38.75 | 00:00:00 | | 2007-11-01 | 802,400 | 38.75 | 39.38 | 38.14 | 38.67 | 00:00:00 | | 2007-11-02 | 1,293,900 | 38.61 | 39.33 | 38.18 | 38.74 | 00:00:00 | | 2007-11-05 | 590,300 | 38.57 | 39.24 | 38.25 | 39.00 | 00:00:00 | | 2007-11-06 | 6,194,900 | 39.47 | 39.47 | 38.80 | 38.84 | 00:00:00 | | 2007-11-07 | 4,018,600 | 38.95 | 39.16 | 38.25 | 39.10 | 00:00:00 | | 2007-11-08 | 1,543,700 | 39.02 | 39.17 | 38.69 | 39.17 | 00:00:00 | | 2007-11-09 | 828,200 | 39.20 | 39.36 | 38.64 | 39.00 | 00:00:00 | | 2007-11-12 | 736,900 | 38.78 | 39.47 | 38.78 | 39.36 | 00:00:00 | | 2007-11-13 | 2,425,400 | 39.05 | 39.23 | 38.41 | 38.59 | 00:00:00 | | 2007-11-14 | 1,116,700 | 38.97 | 39.25 | 38.82 | 39.03 | 00:00:00 | | 2007-11-15 | 819,800 | 39.15 | 39.75 | 38.81 | 39.32 | 00:00:00 | | 2007-11-16 | 1,504,700 | 39.34 | 40.27 | 39.22 | 40.04 | 00:00:00 | | 2007-11-19 | 835,800 | 40.17 | 40.80 | 39.76 | 39.82 | 00:00:00 | | 2007-11-20 | 3,749,200 | 40.00 | 40.03 | 38.80 | 38.92 | 00:00:00 | | 2007-11-21 | 1,243,100 | 38.54 | 38.91 | 37.65 | 37.77 | 00:00:00 | | 2007-11-22 | 1,354,900 | 37.80 | 39.80 | 37.69 | 39.45 | 00:00:00 | | 2007-11-23 | 972,000 | 39.45 | 39.65 | 38.37 | 39.14 | 00:00:00 | | 2007-11-26 | 583,100 | 39.31 | 39.80 | 39.20 | 39.44 | 00:00:00 | | 2007-11-27 | 1,345,900 | 39.02 | 39.64 | 38.80 | 39.18 | 00:00:00 | | 2007-11-28 | 1,404,200 | 39.30 | 40.59 | 39.04 | 40.33 | 00:00:00 | | 2007-11-29 | 1,010,300 | 40.58 | 40.58 | 39.75 | 40.41 | 00:00:00 | | 2007-11-30 | 5,203,400 | 40.68 | 42.20 | 40.65 | 42.18 | 00:00:00 | | 2007-12-03 | 3,552,100 | 42.57 | 44.84 | 42.18 | 43.40 | 00:00:00 | | 2007-12-04 | 1,697,800 | 43.48 | 44.09 | 42.88 | 43.92 | 00:00:00 | | 2007-12-05 | 1,893,200 | 44.09 | 44.74 | 43.75 | 44.06 | 00:00:00 | | 2007-12-06 | 1,124,500 | 44.57 | 44.74 | 43.60 | 44.05 | 00:00:00 | | 2007-12-07 | 1,703,300 | 44.50 | 44.50 | 43.35 | 43.54 | 00:00:00 | | 2007-12-10 | 4,461,600 | 43.19 | 43.54 | 42.51 | 42.58 | 00:00:00 | | 2007-12-11 | 2,402,500 | 42.75 | 42.75 | 41.90 | 42.16 | 00:00:00 | | 2007-12-12 | 4,704,400 | 41.66 | 43.43 | 41.65 | 43.03 | 00:00:00 | | 2007-12-13 | 1,961,100 | 42.75 | 44.14 | 42.75 | 43.96 | 00:00:00 | | 2007-12-14 | 1,176,400 | 44.00 | 45.14 | 43.54 | 44.85 | 00:00:00 | | 2007-12-17 | 1,294,000 | 43.97 | 44.84 | 43.97 | 44.52 | 00:00:00 | | 2007-12-18 | 1,294,200 | 44.30 | 45.00 | 43.84 | 44.45 | 00:00:00 | | 2007-12-19 | 1,822,700 | 44.49 | 44.99 | 44.00 | 44.43 | 00:00:00 | | 2007-12-20 | 1,236,800 | 44.42 | 44.76 | 43.64 | 43.79 | 00:00:00 | | 2007-12-21 | 3,623,000 | 44.10 | 44.34 | 43.60 | 43.62 | 00:00:00 | | 2007-12-24 | 0 | 43.62 | 43.62 | 43.62 | 43.62 | 00:00:00 | | 2007-12-25 | 0 | 43.62 | 43.62 | 43.62 | 43.62 | 00:00:00 | | 2007-12-26 | 0 | 43.62 | 43.62 | 43.62 | 43.62 | 00:00:00 | | 2007-12-27 | 4,943,300 | 43.98 | 43.98 | 43.03 | 43.32 | 00:00:00 | | 2007-12-28 | 787,700 | 43.09 | 43.50 | 42.88 | 43.24 | 00:00:00 | | 2007-12-31 | 0 | 43.24 | 43.24 | 43.24 | 43.24 | 00:00:00 | | 2008-01-01 | 0 | 43.24 | 43.24 | 43.24 | 43.24 | 00:00:00 | | 2008-01-02 | 595,300 | 43.24 | 43.60 | 41.90 | 42.20 | 00:00:00 | | 2008-01-03 | 1,678,100 | 41.98 | 42.92 | 40.80 | 42.42 | 00:00:00 | | 2008-01-04 | 1,209,400 | 42.00 | 42.40 | 40.83 | 41.00 | 00:00:00 | | 2008-01-07 | 1,234,200 | 40.78 | 41.50 | 40.50 | 40.61 | 00:00:00 | | 2008-01-08 | 1,317,900 | 40.56 | 42.60 | 40.56 | 41.79 | 00:00:00 | | 2008-01-09 | 1,690,400 | 41.82 | 43.85 | 41.43 | 43.56 | 00:00:00 | | 2008-01-10 | 2,029,600 | 43.77 | 43.90 | 42.42 | 42.66 | 00:00:00 | | 2008-01-11 | 898,700 | 43.20 | 43.51 | 42.69 | 42.74 | 00:00:00 | | 2008-01-14 | 5,377,700 | 42.67 | 43.20 | 41.77 | 41.94 | 00:00:00 | | 2008-01-15 | 1,015,700 | 41.69 | 42.19 | 40.41 | 40.59 | 00:00:00 | | 2008-01-16 | 3,064,600 | 40.20 | 40.75 | 39.25 | 40.20 | 00:00:00 | | 2008-01-17 | 2,192,000 | 40.21 | 41.75 | 39.80 | 41.00 | 00:00:00 | | 2008-01-18 | 2,486,700 | 41.02 | 41.47 | 40.57 | 41.00 | 00:00:00 | | 2008-01-21 | 2,486,400 | 40.01 | 40.49 | 38.42 | 38.89 | 00:00:00 | | 2008-01-22 | 2,205,400 | 37.50 | 39.90 | 36.31 | 39.27 | 00:00:00 | | 2008-01-23 | 1,794,300 | 39.01 | 39.50 | 36.99 | 37.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
