|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-11 | 1,407,300 | 39.63 | 39.68 | 38.17 | 38.30 | 00:00:00 | | 2008-07-14 | 809,200 | 38.46 | 39.11 | 38.38 | 38.95 | 00:00:00 | | 2008-07-15 | 920,400 | 38.74 | 38.74 | 37.61 | 38.02 | 00:00:00 | | 2008-07-16 | 1,004,700 | 37.93 | 38.25 | 37.56 | 38.20 | 00:00:00 | | 2008-07-17 | 2,425,700 | 38.30 | 38.80 | 37.91 | 38.33 | 00:00:00 | | 2008-07-18 | 1,942,200 | 38.30 | 39.04 | 37.70 | 39.00 | 00:00:00 | | 2008-07-21 | 937,700 | 38.98 | 39.16 | 38.31 | 38.50 | 00:00:00 | | 2008-07-22 | 1,949,100 | 38.25 | 39.50 | 38.25 | 38.86 | 00:00:00 | | 2008-07-23 | 957,600 | 39.42 | 39.74 | 38.98 | 39.17 | 00:00:00 | | 2008-07-24 | 985,900 | 39.67 | 39.67 | 38.28 | 39.13 | 00:00:00 | | 2008-07-25 | 954,900 | 39.00 | 39.96 | 39.00 | 39.31 | 00:00:00 | | 2008-07-28 | 544,200 | 39.01 | 39.26 | 38.65 | 38.79 | 00:00:00 | | 2008-07-29 | 926,600 | 38.50 | 39.22 | 38.50 | 39.00 | 00:00:00 | | 2008-07-30 | 849,500 | 38.82 | 39.34 | 38.54 | 39.16 | 00:00:00 | | 2008-07-31 | 744,700 | 39.10 | 39.54 | 38.50 | 38.75 | 00:00:00 | | 2008-08-01 | 668,100 | 38.64 | 39.28 | 38.40 | 38.51 | 00:00:00 | | 2008-08-04 | 399,100 | 38.25 | 38.80 | 38.00 | 38.25 | 00:00:00 | | 2008-08-05 | 1,105,900 | 38.32 | 38.65 | 37.60 | 38.21 | 00:00:00 | | 2008-08-06 | 2,899,400 | 38.61 | 38.61 | 37.50 | 38.15 | 00:00:00 | | 2008-08-07 | 844,100 | 37.85 | 38.55 | 37.85 | 38.14 | 00:00:00 | | 2008-08-08 | 732,100 | 38.15 | 38.70 | 37.51 | 37.60 | 00:00:00 | | 2008-08-11 | 373,800 | 37.68 | 37.82 | 37.46 | 37.75 | 00:00:00 | | 2008-08-12 | 813,100 | 37.95 | 37.95 | 37.56 | 37.78 | 00:00:00 | | 2008-08-13 | 1,004,600 | 37.61 | 39.10 | 37.59 | 38.19 | 00:00:00 | | 2008-08-14 | 467,900 | 38.47 | 38.78 | 37.47 | 37.75 | 00:00:00 | | 2008-08-15 | 954,600 | 37.85 | 38.61 | 37.65 | 38.12 | 00:00:00 | | 2008-08-18 | 760,500 | 37.95 | 39.38 | 37.78 | 39.12 | 00:00:00 | | 2008-08-19 | 837,200 | 38.86 | 38.96 | 38.23 | 38.75 | 00:00:00 | | 2008-08-20 | 1,016,100 | 38.79 | 39.33 | 38.63 | 38.96 | 00:00:00 | | 2008-08-21 | 621,400 | 38.82 | 39.44 | 38.70 | 39.29 | 00:00:00 | | 2008-08-22 | 531,500 | 39.20 | 39.48 | 38.61 | 39.35 | 00:00:00 | | 2008-08-25 | 247,600 | 39.35 | 39.37 | 38.96 | 39.12 | 00:00:00 | | 2008-08-26 | 335,000 | 38.98 | 39.78 | 38.65 | 39.61 | 00:00:00 | | 2008-08-27 | 326,000 | 39.64 | 39.82 | 39.15 | 39.75 | 00:00:00 | | 2008-08-28 | 375,000 | 39.69 | 40.17 | 39.25 | 40.03 | 00:00:00 | | 2008-08-29 | 417,800 | 40.17 | 40.40 | 39.90 | 40.32 | 00:00:00 | | 2008-09-01 | 448,100 | 40.08 | 40.32 | 39.90 | 39.93 | 00:00:00 | | 2008-09-02 | 592,800 | 40.12 | 40.30 | 39.65 | 39.80 | 00:00:00 | | 2008-09-03 | 497,600 | 39.76 | 40.25 | 39.57 | 39.79 | 00:00:00 | | 2008-09-04 | 887,500 | 39.72 | 39.77 | 38.15 | 38.42 | 00:00:00 | | 2008-09-05 | 890,800 | 38.18 | 38.39 | 37.35 | 37.97 | 00:00:00 | | 2008-09-08 | 483,300 | 37.87 | 38.92 | 37.87 | 38.23 | 00:00:00 | | 2008-09-09 | 676,500 | 38.20 | 38.50 | 37.50 | 37.74 | 00:00:00 | | 2008-09-10 | 1,351,600 | 37.54 | 37.66 | 35.31 | 36.28 | 00:00:00 | | 2008-09-11 | 1,163,600 | 36.00 | 36.90 | 35.31 | 36.62 | 00:00:00 | | 2008-09-12 | 580,400 | 37.34 | 37.36 | 36.36 | 36.75 | 00:00:00 | | 2008-09-15 | 876,400 | 36.02 | 37.74 | 35.95 | 37.11 | 00:00:00 | | 2008-09-16 | 1,169,100 | 36.74 | 38.02 | 36.12 | 37.37 | 00:00:00 | | 2008-09-17 | 903,300 | 37.22 | 37.53 | 36.17 | 36.17 | 00:00:00 | | 2008-09-18 | 1,823,000 | 36.17 | 36.74 | 35.51 | 35.79 | 00:00:00 | | 2008-09-19 | 1,461,200 | 36.67 | 37.22 | 35.53 | 36.97 | 00:00:00 | | 2008-09-22 | 706,000 | 37.30 | 37.30 | 36.48 | 36.71 | 00:00:00 | | 2008-09-23 | 667,300 | 36.88 | 37.05 | 36.51 | 36.80 | 00:00:00 | | 2008-09-24 | 539,300 | 36.74 | 36.92 | 36.26 | 36.29 | 00:00:00 | | 2008-09-25 | 654,900 | 36.16 | 36.67 | 36.14 | 36.32 | 00:00:00 | | 2008-09-26 | 591,800 | 36.05 | 36.36 | 35.76 | 35.76 | 00:00:00 | | 2008-09-29 | 868,000 | 35.54 | 36.02 | 35.00 | 35.85 | 00:00:00 | | 2008-09-30 | 880,000 | 35.85 | 36.00 | 34.80 | 35.85 | 00:00:00 | | 2008-10-01 | 394,700 | 35.47 | 35.94 | 35.25 | 35.55 | 00:00:00 | | 2008-10-02 | 1,127,500 | 35.48 | 35.95 | 34.17 | 34.22 | 00:00:00 | | 2008-10-03 | 482,500 | 34.20 | 35.12 | 33.86 | 35.09 | 00:00:00 | | 2008-10-06 | 1,160,300 | 34.82 | 35.24 | 31.75 | 32.28 | 00:00:00 | | 2008-10-07 | 1,027,900 | 32.56 | 33.79 | 32.45 | 33.19 | 00:00:00 | | 2008-10-08 | 1,412,400 | 32.06 | 34.00 | 31.71 | 32.17 | 00:00:00 | | 2008-10-09 | 1,455,400 | 32.37 | 32.38 | 29.62 | 29.73 | 00:00:00 | | 2008-10-10 | 1,839,400 | 28.00 | 29.27 | 26.80 | 27.14 | 00:00:00 | | 2008-10-13 | 1,549,200 | 29.50 | 31.18 | 28.23 | 31.12 | 00:00:00 | | 2008-10-14 | 910,500 | 32.50 | 33.33 | 30.58 | 31.22 | 00:00:00 | | 2008-10-15 | 1,210,400 | 31.30 | 31.50 | 29.53 | 29.95 | 00:00:00 | | 2008-10-16 | 1,199,200 | 29.09 | 31.00 | 29.00 | 29.83 | 00:00:00 | | 2008-10-17 | 1,310,500 | 31.00 | 31.76 | 30.27 | 31.76 | 00:00:00 | | 2008-10-20 | 1,474,000 | 32.21 | 32.84 | 31.56 | 32.29 | 00:00:00 | | 2008-10-21 | 1,291,600 | 32.89 | 32.89 | 31.19 | 31.68 | 00:00:00 | | 2008-10-22 | 1,294,300 | 31.49 | 31.76 | 30.68 | 31.37 | 00:00:00 | | 2008-10-23 | 1,585,600 | 31.41 | 32.95 | 30.65 | 32.82 | 00:00:00 | | 2008-10-24 | 825,500 | 32.25 | 33.09 | 31.32 | 32.94 | 00:00:00 | | 2008-10-27 | 1,398,900 | 31.77 | 32.44 | 30.00 | 30.62 | 00:00:00 | | 2008-10-28 | 1,009,700 | 29.13 | 31.34 | 29.13 | 30.47 | 00:00:00 | | 2008-10-29 | 1,549,800 | 30.96 | 32.99 | 30.92 | 32.10 | 00:00:00 | | 2008-10-30 | 474,100 | 32.99 | 32.99 | 32.00 | 32.36 | 00:00:00 | | 2008-10-31 | 1,198,600 | 32.59 | 34.90 | 32.30 | 34.22 | 00:00:00 | | 2008-11-03 | 1,150,300 | 34.90 | 34.90 | 33.44 | 33.82 | 00:00:00 | | 2008-11-04 | 631,700 | 33.81 | 34.40 | 33.51 | 34.11 | 00:00:00 | | 2008-11-05 | 493,900 | 33.17 | 34.35 | 33.15 | 33.67 | 00:00:00 | | 2008-11-06 | 1,249,500 | 32.96 | 33.66 | 32.18 | 32.32 | 00:00:00 | | 2008-11-07 | 930,300 | 32.20 | 33.27 | 32.08 | 32.80 | 00:00:00 | | 2008-11-10 | 848,800 | 33.46 | 34.06 | 32.75 | 33.00 | 00:00:00 | | 2008-11-11 | 555,700 | 32.69 | 33.40 | 32.35 | 32.65 | 00:00:00 | | 2008-11-12 | 829,600 | 33.41 | 33.56 | 32.00 | 32.69 | 00:00:00 | | 2008-11-13 | 731,400 | 32.19 | 33.20 | 32.01 | 32.71 | 00:00:00 | | 2008-11-14 | 750,200 | 33.58 | 33.98 | 32.72 | 32.73 | 00:00:00 | | 2008-11-17 | 356,900 | 32.66 | 33.39 | 32.01 | 32.51 | 00:00:00 | | 2008-11-18 | 543,000 | 32.50 | 33.47 | 32.38 | 32.66 | 00:00:00 | | 2008-11-19 | 760,700 | 32.76 | 33.07 | 31.14 | 31.40 | 00:00:00 | | 2008-11-20 | 936,300 | 30.76 | 31.44 | 30.20 | 30.64 | 00:00:00 | | 2008-11-21 | 806,700 | 30.89 | 31.66 | 30.50 | 31.14 | 00:00:00 | | 2008-11-24 | 1,022,200 | 31.56 | 32.03 | 31.31 | 31.80 | 00:00:00 | | 2008-11-25 | 733,100 | 31.49 | 33.45 | 31.49 | 32.43 | 00:00:00 | | 2008-11-26 | 1,017,400 | 32.51 | 32.59 | 31.53 | 32.40 | 00:00:00 | | 2008-11-27 | 1,295,000 | 32.99 | 33.96 | 32.16 | 33.57 | 00:00:00 | | 2008-11-28 | 1,832,400 | 34.20 | 35.23 | 33.60 | 34.78 | 00:00:00 | | 2008-12-01 | 629,700 | 34.22 | 34.75 | 33.24 | 33.96 | 00:00:00 | | 2008-12-02 | 1,237,300 | 33.66 | 35.33 | 33.40 | 35.25 | 00:00:00 | | 2008-12-03 | 525,700 | 34.75 | 35.85 | 34.22 | 35.57 | 00:00:00 | | 2008-12-04 | 1,277,500 | 35.32 | 35.85 | 33.65 | 34.74 | 00:00:00 | | 2008-12-05 | 642,600 | 34.35 | 34.87 | 33.44 | 34.06 | 00:00:00 | | 2008-12-08 | 584,100 | 35.50 | 37.63 | 34.95 | 36.07 | 00:00:00 | | 2008-12-09 | 958,200 | 35.47 | 35.95 | 34.68 | 34.87 | 00:00:00 | | 2008-12-10 | 926,400 | 35.00 | 36.50 | 34.68 | 36.08 | 00:00:00 | | 2008-12-11 | 982,800 | 35.98 | 36.40 | 35.40 | 36.10 | 00:00:00 | | 2008-12-12 | 1,092,000 | 35.48 | 36.00 | 34.68 | 35.93 | 00:00:00 | | 2008-12-15 | 1,043,200 | 36.08 | 36.71 | 35.34 | 35.50 | 00:00:00 | | 2008-12-16 | 556,700 | 35.53 | 36.30 | 35.37 | 35.66 | 00:00:00 | | 2008-12-17 | 669,700 | 35.90 | 36.14 | 35.06 | 35.50 | 00:00:00 | | 2008-12-18 | 917,600 | 35.66 | 36.49 | 35.30 | 35.38 | 00:00:00 | | 2008-12-19 | 1,088,200 | 35.20 | 36.24 | 34.73 | 35.71 | 00:00:00 | | 2008-12-22 | 815,600 | 35.85 | 36.11 | 34.88 | 35.02 | 00:00:00 | | 2008-12-23 | 437,000 | 35.40 | 35.55 | 34.97 | 35.20 | 00:00:00 | | 2008-12-29 | 431,700 | 35.20 | 35.81 | 34.90 | 35.81 | 00:00:00 | | 2008-12-30 | 439,700 | 35.82 | 36.25 | 35.59 | 36.00 | 00:00:00 | | 2009-01-02 | 396,600 | 36.50 | 36.50 | 35.74 | 35.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
