|
 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 | | 2009-01-02 | 396,600 | 36.50 | 36.50 | 35.74 | 35.95 | 00:00:00 | | 2009-01-05 | 443,300 | 36.28 | 36.30 | 35.42 | 35.83 | 00:00:00 | | 2009-01-06 | 346,800 | 35.98 | 36.29 | 35.73 | 35.85 | 00:00:00 | | 2009-01-07 | 826,200 | 35.85 | 36.25 | 35.23 | 36.00 | 00:00:00 | | 2009-01-08 | 567,900 | 35.65 | 36.91 | 35.62 | 36.21 | 00:00:00 | | 2009-01-09 | 534,400 | 36.51 | 36.65 | 35.73 | 35.96 | 00:00:00 | | 2009-01-12 | 459,000 | 36.05 | 36.05 | 35.13 | 35.19 | 00:00:00 | | 2009-01-13 | 404,100 | 34.85 | 35.52 | 34.80 | 35.49 | 00:00:00 | | 2009-01-14 | 488,600 | 36.00 | 36.00 | 34.78 | 35.06 | 00:00:00 | | 2009-01-15 | 538,200 | 35.38 | 35.60 | 34.75 | 35.60 | 00:00:00 | | 2009-01-16 | 560,500 | 35.80 | 35.95 | 34.89 | 35.00 | 00:00:00 | | 2009-01-19 | 408,200 | 35.50 | 35.58 | 34.73 | 35.18 | 00:00:00 | | 2009-01-20 | 502,900 | 34.95 | 35.65 | 34.69 | 35.13 | 00:00:00 | | 2009-01-21 | 831,300 | 35.04 | 35.29 | 33.75 | 34.00 | 00:00:00 | | 2009-01-22 | 1,952,800 | 34.05 | 34.43 | 33.43 | 33.79 | 00:00:00 | | 2009-01-23 | 1,531,200 | 33.79 | 33.99 | 33.11 | 33.29 | 00:00:00 | | 2009-01-26 | 942,400 | 32.79 | 33.10 | 32.21 | 32.55 | 00:00:00 | | 2009-01-27 | 844,700 | 32.96 | 33.12 | 32.51 | 32.90 | 00:00:00 | | 2009-01-28 | 623,100 | 33.19 | 33.34 | 32.34 | 32.57 | 00:00:00 | | 2009-01-29 | 709,700 | 32.51 | 32.98 | 31.95 | 32.12 | 00:00:00 | | 2009-01-30 | 499,500 | 32.15 | 32.40 | 31.80 | 32.20 | 00:00:00 | | 2009-02-02 | 640,600 | 32.01 | 32.13 | 31.29 | 31.48 | 00:00:00 | | 2009-02-03 | 736,400 | 31.49 | 32.11 | 31.28 | 32.05 | 00:00:00 | | 2009-02-04 | 607,800 | 32.12 | 32.85 | 31.79 | 32.80 | 00:00:00 | | 2009-02-05 | 751,700 | 32.50 | 33.25 | 32.03 | 32.82 | 00:00:00 | | 2009-02-06 | 446,800 | 32.90 | 33.50 | 32.84 | 33.50 | 00:00:00 | | 2009-02-09 | 580,700 | 33.15 | 33.55 | 33.00 | 33.31 | 00:00:00 | | 2009-02-10 | 514,500 | 33.32 | 33.65 | 33.14 | 33.25 | 00:00:00 | | 2009-02-11 | 476,500 | 33.00 | 33.19 | 32.56 | 32.84 | 00:00:00 | | 2009-02-12 | 450,200 | 32.84 | 33.29 | 32.31 | 32.76 | 00:00:00 | | 2009-02-13 | 570,300 | 32.94 | 33.11 | 31.80 | 31.85 | 00:00:00 | | 2009-02-16 | 524,900 | 31.82 | 32.05 | 31.23 | 31.62 | 00:00:00 | | 2009-02-17 | 499,700 | 31.51 | 31.67 | 31.06 | 31.20 | 00:00:00 | | 2009-02-18 | 350,500 | 31.20 | 31.42 | 30.90 | 31.10 | 00:00:00 | | 2009-02-19 | 784,700 | 31.24 | 32.11 | 31.10 | 31.62 | 00:00:00 | | 2009-02-20 | 684,700 | 31.50 | 31.93 | 30.85 | 31.50 | 00:00:00 | | 2009-02-23 | 732,900 | 31.11 | 32.45 | 31.11 | 32.31 | 00:00:00 | | 2009-02-24 | 659,000 | 31.84 | 32.56 | 31.63 | 31.99 | 00:00:00 | | 2009-02-25 | 724,400 | 32.19 | 32.40 | 31.31 | 31.46 | 00:00:00 | | 2009-02-26 | 546,200 | 31.59 | 32.50 | 31.13 | 32.15 | 00:00:00 | | 2009-02-27 | 791,400 | 32.27 | 32.27 | 30.86 | 31.96 | 00:00:00 | | 2009-03-02 | 590,800 | 31.47 | 31.58 | 30.73 | 30.73 | 00:00:00 | | 2009-03-03 | 1,275,900 | 30.65 | 31.10 | 29.27 | 29.28 | 00:00:00 | | 2009-03-04 | 843,400 | 29.54 | 29.83 | 28.82 | 29.03 | 00:00:00 | | 2009-03-05 | 1,642,700 | 29.00 | 29.20 | 27.65 | 27.86 | 00:00:00 | | 2009-03-06 | 1,165,300 | 27.92 | 29.27 | 27.54 | 29.22 | 00:00:00 | | 2009-03-09 | 1,004,600 | 29.13 | 29.78 | 28.65 | 29.40 | 00:00:00 | | 2009-03-10 | 1,397,300 | 29.00 | 29.02 | 27.76 | 28.77 | 00:00:00 | | 2009-03-11 | 1,066,500 | 28.54 | 28.76 | 27.30 | 27.36 | 00:00:00 | | 2009-03-12 | 1,153,800 | 28.17 | 28.17 | 26.85 | 27.79 | 00:00:00 | | 2009-03-13 | 833,100 | 28.40 | 29.00 | 28.00 | 28.40 | 00:00:00 | | 2009-03-16 | 751,400 | 28.52 | 28.93 | 27.94 | 28.04 | 00:00:00 | | 2009-03-17 | 694,800 | 28.15 | 28.36 | 27.77 | 28.12 | 00:00:00 | | 2009-03-18 | 658,400 | 28.21 | 28.85 | 28.15 | 28.78 | 00:00:00 | | 2009-03-19 | 542,500 | 28.95 | 29.10 | 28.34 | 28.55 | 00:00:00 | | 2009-03-20 | 744,400 | 28.67 | 29.48 | 28.60 | 29.44 | 00:00:00 | | 2009-03-23 | 703,200 | 29.70 | 30.10 | 29.49 | 29.83 | 00:00:00 | | 2009-03-24 | 986,100 | 30.50 | 30.84 | 30.01 | 30.81 | 00:00:00 | | 2009-03-25 | 673,400 | 30.50 | 31.28 | 30.50 | 30.85 | 00:00:00 | | 2009-03-26 | 747,700 | 30.99 | 30.99 | 29.60 | 30.00 | 00:00:00 | | 2009-03-27 | 538,400 | 29.96 | 30.40 | 29.70 | 29.82 | 00:00:00 | | 2009-03-30 | 394,400 | 29.59 | 29.59 | 28.71 | 28.71 | 00:00:00 | | 2009-03-31 | 620,700 | 28.75 | 29.43 | 28.69 | 29.40 | 00:00:00 | | 2009-04-01 | 784,700 | 30.15 | 30.19 | 28.88 | 29.03 | 00:00:00 | | 2009-04-02 | 863,900 | 29.00 | 29.58 | 29.00 | 29.40 | 00:00:00 | | 2009-04-03 | 761,800 | 29.01 | 29.30 | 28.35 | 28.39 | 00:00:00 | | 2009-04-06 | 881,300 | 28.85 | 29.90 | 28.51 | 29.48 | 00:00:00 | | 2009-04-07 | 664,100 | 29.77 | 30.58 | 29.58 | 30.58 | 00:00:00 | | 2009-04-08 | 715,200 | 29.85 | 30.95 | 29.85 | 30.93 | 00:00:00 | | 2009-04-09 | 1,933,100 | 31.00 | 31.00 | 29.72 | 30.15 | 00:00:00 | | 2009-04-14 | 762,200 | 30.38 | 30.53 | 29.72 | 30.53 | 00:00:00 | | 2009-04-15 | 651,800 | 30.53 | 30.58 | 30.00 | 30.17 | 00:00:00 | | 2009-04-16 | 488,100 | 30.14 | 30.79 | 30.11 | 30.28 | 00:00:00 | | 2009-04-17 | 693,000 | 30.01 | 31.80 | 30.01 | 31.54 | 00:00:00 | | 2009-04-20 | 618,600 | 31.57 | 31.57 | 30.51 | 30.75 | 00:00:00 | | 2009-04-21 | 594,500 | 30.35 | 31.09 | 30.32 | 30.55 | 00:00:00 | | 2009-04-22 | 770,000 | 30.27 | 30.79 | 30.02 | 30.50 | 00:00:00 | | 2009-04-23 | 331,600 | 30.08 | 30.83 | 30.08 | 30.40 | 00:00:00 | | 2009-04-24 | 582,000 | 30.60 | 30.76 | 30.32 | 30.58 | 00:00:00 | | 2009-04-27 | 626,000 | 30.59 | 30.73 | 30.14 | 30.42 | 00:00:00 | | 2009-04-28 | 531,500 | 30.16 | 30.69 | 30.00 | 30.51 | 00:00:00 | | 2009-04-29 | 475,000 | 30.90 | 31.52 | 30.75 | 31.32 | 00:00:00 | | 2009-04-30 | 798,400 | 31.32 | 32.04 | 31.32 | 31.79 | 00:00:00 | | 2009-05-04 | 889,200 | 31.80 | 31.80 | 31.15 | 31.44 | 00:00:00 | | 2009-05-05 | 712,800 | 31.10 | 31.67 | 31.10 | 31.16 | 00:00:00 | | 2009-05-06 | 745,700 | 31.32 | 31.50 | 31.16 | 31.30 | 00:00:00 | | 2009-05-07 | 871,900 | 31.30 | 31.94 | 31.30 | 31.75 | 00:00:00 | | 2009-05-08 | 525,000 | 31.97 | 32.17 | 31.76 | 32.05 | 00:00:00 | | 2009-05-11 | 380,700 | 32.30 | 32.30 | 31.66 | 31.75 | 00:00:00 | | 2009-05-12 | 648,700 | 31.70 | 32.20 | 31.62 | 31.69 | 00:00:00 | | 2009-05-13 | 590,900 | 32.00 | 32.00 | 31.35 | 31.60 | 00:00:00 | | 2009-05-14 | 683,600 | 31.60 | 31.93 | 31.36 | 31.87 | 00:00:00 | | 2009-05-15 | 594,300 | 31.50 | 32.00 | 31.50 | 31.67 | 00:00:00 | | 2009-05-18 | 356,500 | 31.34 | 31.68 | 31.10 | 31.58 | 00:00:00 | | 2009-05-19 | 437,400 | 31.71 | 32.19 | 31.62 | 32.00 | 00:00:00 | | 2009-05-20 | 573,000 | 32.00 | 32.53 | 31.81 | 32.29 | 00:00:00 | | 2009-05-21 | 434,500 | 32.38 | 32.72 | 31.98 | 32.60 | 00:00:00 | | 2009-05-22 | 568,700 | 32.31 | 32.96 | 32.26 | 32.44 | 00:00:00 | | 2009-05-25 | 191,500 | 32.36 | 32.80 | 32.01 | 32.57 | 00:00:00 | | 2009-05-26 | 378,300 | 32.25 | 33.09 | 32.12 | 33.09 | 00:00:00 | | 2009-05-27 | 376,700 | 32.80 | 33.45 | 32.80 | 33.26 | 00:00:00 | | 2009-05-28 | 359,600 | 33.12 | 33.14 | 32.76 | 32.92 | 00:00:00 | | 2009-05-29 | 597,300 | 33.25 | 33.25 | 32.86 | 33.01 | 00:00:00 | | 2009-06-01 | 378,500 | 33.12 | 33.57 | 33.12 | 33.46 | 00:00:00 | | 2009-06-02 | 459,500 | 33.46 | 33.69 | 33.14 | 33.24 | 00:00:00 | | 2009-06-03 | 462,600 | 33.42 | 33.42 | 32.79 | 32.84 | 00:00:00 | | 2009-06-04 | 334,900 | 33.25 | 33.49 | 32.53 | 32.92 | 00:00:00 | | 2009-06-05 | 664,500 | 32.88 | 33.04 | 32.43 | 32.51 | 00:00:00 | | 2009-06-08 | 425,100 | 32.30 | 32.32 | 31.85 | 32.26 | 00:00:00 | | 2009-06-09 | 265,800 | 32.33 | 32.49 | 32.14 | 32.21 | 00:00:00 | | 2009-06-10 | 373,800 | 32.57 | 32.90 | 31.94 | 32.10 | 00:00:00 | | 2009-06-11 | 399,100 | 32.14 | 32.22 | 31.87 | 31.91 | 00:00:00 | | 2009-06-12 | 595,600 | 31.80 | 31.90 | 31.53 | 31.60 | 00:00:00 | | 2009-06-15 | 438,500 | 31.58 | 31.64 | 30.72 | 30.93 | 00:00:00 | | 2009-06-16 | 429,000 | 31.07 | 31.33 | 30.86 | 31.12 | 00:00:00 | | 2009-06-17 | 856,800 | 30.88 | 31.28 | 30.72 | 30.95 | 00:00:00 | | 2009-06-18 | 390,400 | 31.80 | 31.80 | 31.21 | 31.59 | 00:00:00 | | 2009-06-19 | 405,300 | 31.31 | 32.12 | 31.31 | 31.99 | 00:00:00 | | 2009-06-22 | 324,000 | 31.99 | 32.40 | 31.65 | 32.00 | 00:00:00 | | 2009-06-23 | 584,500 | 32.25 | 32.73 | 32.02 | 32.69 | 00:00:00 | | 2009-06-24 | 556,700 | 32.30 | 33.30 | 32.23 | 32.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
