|
 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 | | 2009-06-24 | 556,700 | 32.30 | 33.30 | 32.23 | 32.82 | 00:00:00 | | 2009-06-25 | 353,800 | 32.82 | 32.99 | 32.41 | 32.53 | 00:00:00 | | 2009-06-26 | 500,500 | 32.51 | 32.90 | 32.37 | 32.37 | 00:00:00 | | 2009-06-29 | 1,077,400 | 32.34 | 32.74 | 32.29 | 32.36 | 00:00:00 | | 2009-06-30 | 883,300 | 32.41 | 32.70 | 32.18 | 32.21 | 00:00:00 | | 2009-07-01 | 481,100 | 31.59 | 32.26 | 31.55 | 32.03 | 00:00:00 | | 2009-07-02 | 480,000 | 32.00 | 32.03 | 31.27 | 31.60 | 00:00:00 | | 2009-07-03 | 278,300 | 31.90 | 31.90 | 31.26 | 31.63 | 00:00:00 | | 2009-07-06 | 371,600 | 31.59 | 31.90 | 31.09 | 31.72 | 00:00:00 | | 2009-07-07 | 527,500 | 31.70 | 31.85 | 31.27 | 31.49 | 00:00:00 | | 2009-07-08 | 503,600 | 31.44 | 31.88 | 31.05 | 31.44 | 00:00:00 | | 2009-07-09 | 338,400 | 31.40 | 31.82 | 31.19 | 31.59 | 00:00:00 | | 2009-07-10 | 364,300 | 31.24 | 31.49 | 31.14 | 31.29 | 00:00:00 | | 2009-07-13 | 357,900 | 31.41 | 31.92 | 31.04 | 31.87 | 00:00:00 | | 2009-07-14 | 440,700 | 31.72 | 32.01 | 31.37 | 31.42 | 00:00:00 | | 2009-07-15 | 409,900 | 31.61 | 32.10 | 31.43 | 32.09 | 00:00:00 | | 2009-07-16 | 389,300 | 31.96 | 32.16 | 31.67 | 31.74 | 00:00:00 | | 2009-07-17 | 306,800 | 31.89 | 32.30 | 31.89 | 32.12 | 00:00:00 | | 2009-07-20 | 323,400 | 32.30 | 32.33 | 32.00 | 32.07 | 00:00:00 | | 2009-07-21 | 309,700 | 32.41 | 32.50 | 32.13 | 32.29 | 00:00:00 | | 2009-07-22 | 253,200 | 32.47 | 32.55 | 32.13 | 32.55 | 00:00:00 | | 2009-07-23 | 988,300 | 32.57 | 32.58 | 31.89 | 32.09 | 00:00:00 | | 2009-07-24 | 996,400 | 32.00 | 32.10 | 31.18 | 31.33 | 00:00:00 | | 2009-07-27 | 588,800 | 31.60 | 31.75 | 31.34 | 31.62 | 00:00:00 | | 2009-07-28 | 529,100 | 31.53 | 31.90 | 31.43 | 31.86 | 00:00:00 | | 2009-07-29 | 583,600 | 31.90 | 32.55 | 31.65 | 32.55 | 00:00:00 | | 2009-07-30 | 892,300 | 32.55 | 33.05 | 32.37 | 33.03 | 00:00:00 | | 2009-07-31 | 764,800 | 33.00 | 33.24 | 32.50 | 32.97 | 00:00:00 | | 2009-08-03 | 375,700 | 32.99 | 33.37 | 32.85 | 33.21 | 00:00:00 | | 2009-08-04 | 367,700 | 33.30 | 33.32 | 32.82 | 32.86 | 00:00:00 | | 2009-08-05 | 716,800 | 32.75 | 33.37 | 32.44 | 32.44 | 00:00:00 | | 2009-08-06 | 461,200 | 32.64 | 32.96 | 32.45 | 32.60 | 00:00:00 | | 2009-08-07 | 275,400 | 32.63 | 32.97 | 32.50 | 32.74 | 00:00:00 | | 2009-08-10 | 278,900 | 33.00 | 33.13 | 32.70 | 33.05 | 00:00:00 | | 2009-08-11 | 385,800 | 33.00 | 33.27 | 32.60 | 32.65 | 00:00:00 | | 2009-08-12 | 676,400 | 32.59 | 32.90 | 32.57 | 32.69 | 00:00:00 | | 2009-08-13 | 887,300 | 32.50 | 33.30 | 32.00 | 33.05 | 00:00:00 | | 2009-08-14 | 601,600 | 32.94 | 33.17 | 32.60 | 32.93 | 00:00:00 | | 2009-08-17 | 741,400 | 32.74 | 32.93 | 31.96 | 32.00 | 00:00:00 | | 2009-08-18 | 718,100 | 31.85 | 32.06 | 31.53 | 31.76 | 00:00:00 | | 2009-08-19 | 369,000 | 31.61 | 32.10 | 31.40 | 31.87 | 00:00:00 | | 2009-08-20 | 391,100 | 32.11 | 32.64 | 31.94 | 32.42 | 00:00:00 | | 2009-08-21 | 463,100 | 32.56 | 33.25 | 32.30 | 33.02 | 00:00:00 | | 2009-08-24 | 493,100 | 33.33 | 33.33 | 32.59 | 32.66 | 00:00:00 | | 2009-08-25 | 270,900 | 32.80 | 32.82 | 32.50 | 32.68 | 00:00:00 | | 2009-08-26 | 387,500 | 32.55 | 32.90 | 32.48 | 32.78 | 00:00:00 | | 2009-08-27 | 355,800 | 32.86 | 33.25 | 32.80 | 33.16 | 00:00:00 | | 2009-08-28 | 294,100 | 33.22 | 33.32 | 32.70 | 32.71 | 00:00:00 | | 2009-08-31 | 323,200 | 32.40 | 32.84 | 32.40 | 32.70 | 00:00:00 | | 2009-09-01 | 277,800 | 32.52 | 32.99 | 32.26 | 32.29 | 00:00:00 | | 2009-09-02 | 730,100 | 32.29 | 33.12 | 31.90 | 33.12 | 00:00:00 | | 2009-09-03 | 477,000 | 33.18 | 33.20 | 32.26 | 32.30 | 00:00:00 | | 2009-09-04 | 947,300 | 32.73 | 33.02 | 32.35 | 32.36 | 00:00:00 | | 2009-09-07 | 374,000 | 32.69 | 33.06 | 32.65 | 32.88 | 00:00:00 | | 2009-09-08 | 837,000 | 32.98 | 33.17 | 32.46 | 32.46 | 00:00:00 | | 2009-09-09 | 753,200 | 32.43 | 32.70 | 32.36 | 32.41 | 00:00:00 | | 2009-09-10 | 526,300 | 32.83 | 33.16 | 32.48 | 32.68 | 00:00:00 | | 2009-09-11 | 562,800 | 32.93 | 33.15 | 32.77 | 33.01 | 00:00:00 | | 2009-09-14 | 249,800 | 33.01 | 33.19 | 32.66 | 33.09 | 00:00:00 | | 2009-09-15 | 833,900 | 33.10 | 33.69 | 32.83 | 33.50 | 00:00:00 | | 2009-09-16 | 833,200 | 33.89 | 34.28 | 33.80 | 34.23 | 00:00:00 | | 2009-09-17 | 722,300 | 34.49 | 34.68 | 34.16 | 34.48 | 00:00:00 | | 2009-09-18 | 546,000 | 34.68 | 34.87 | 34.51 | 34.51 | 00:00:00 | | 2009-09-21 | 604,300 | 34.50 | 34.83 | 34.31 | 34.83 | 00:00:00 | | 2009-09-22 | 459,100 | 34.99 | 35.00 | 34.49 | 34.62 | 00:00:00 | | 2009-09-23 | 338,900 | 34.50 | 34.73 | 34.50 | 34.70 | 00:00:00 | | 2009-09-24 | 481,700 | 34.74 | 34.74 | 34.18 | 34.33 | 00:00:00 | | 2009-09-25 | 188,200 | 34.25 | 34.31 | 34.07 | 34.22 | 00:00:00 | | 2009-09-28 | 584,500 | 34.22 | 34.89 | 34.14 | 34.87 | 00:00:00 | | 2009-09-29 | 442,400 | 34.90 | 34.99 | 34.57 | 34.67 | 00:00:00 | | 2009-09-30 | 803,200 | 35.01 | 35.31 | 34.68 | 34.97 | 00:00:00 | | 2009-10-01 | 468,100 | 35.11 | 35.17 | 34.43 | 34.51 | 00:00:00 | | 2009-10-02 | 741,400 | 34.04 | 34.54 | 34.00 | 34.34 | 00:00:00 | | 2009-10-05 | 480,800 | 34.50 | 34.50 | 34.16 | 34.44 | 00:00:00 | | 2009-10-06 | 614,800 | 34.50 | 35.35 | 34.45 | 35.17 | 00:00:00 | | 2009-10-07 | 531,900 | 35.29 | 35.42 | 34.62 | 35.26 | 00:00:00 | | 2009-10-08 | 393,300 | 35.50 | 35.56 | 35.03 | 35.25 | 00:00:00 | | 2009-10-09 | 565,600 | 35.28 | 35.86 | 35.25 | 35.71 | 00:00:00 | | 2009-10-12 | 557,400 | 35.91 | 35.91 | 35.25 | 35.25 | 00:00:00 | | 2009-10-13 | 777,400 | 35.41 | 35.61 | 35.11 | 35.46 | 00:00:00 | | 2009-10-14 | 694,100 | 35.83 | 35.99 | 35.41 | 35.56 | 00:00:00 | | 2009-10-15 | 695,300 | 35.37 | 35.50 | 35.00 | 35.18 | 00:00:00 | | 2009-10-16 | 1,018,300 | 35.40 | 35.82 | 34.90 | 35.19 | 00:00:00 | | 2009-10-19 | 527,000 | 35.12 | 35.99 | 35.12 | 35.95 | 00:00:00 | | 2009-10-20 | 499,600 | 35.90 | 36.05 | 35.55 | 35.91 | 00:00:00 | | 2009-10-21 | 611,100 | 35.69 | 36.37 | 35.69 | 36.20 | 00:00:00 | | 2009-10-22 | 726,700 | 35.91 | 36.40 | 35.87 | 36.06 | 00:00:00 | | 2009-10-23 | 264,500 | 36.20 | 36.44 | 35.86 | 35.90 | 00:00:00 | | 2009-10-26 | 562,500 | 36.20 | 36.20 | 35.71 | 35.78 | 00:00:00 | | 2009-10-27 | 489,400 | 36.20 | 36.20 | 35.43 | 35.78 | 00:00:00 | | 2009-10-28 | 714,500 | 36.00 | 36.07 | 35.02 | 35.13 | 00:00:00 | | 2009-10-29 | 567,500 | 35.00 | 36.20 | 34.78 | 36.20 | 00:00:00 | | 2009-10-30 | 760,100 | 35.96 | 35.96 | 35.00 | 35.21 | 00:00:00 | | 2009-11-02 | 458,600 | 35.07 | 35.45 | 34.79 | 34.91 | 00:00:00 | | 2009-11-03 | 456,700 | 34.60 | 35.07 | 34.50 | 34.92 | 00:00:00 | | 2009-11-04 | 417,400 | 35.10 | 35.20 | 34.55 | 34.87 | 00:00:00 | | 2009-11-05 | 535,900 | 34.76 | 35.53 | 34.61 | 35.26 | 00:00:00 | | 2009-11-06 | 399,500 | 35.06 | 35.37 | 35.05 | 35.25 | 00:00:00 | | 2009-11-09 | 257,400 | 35.60 | 36.10 | 35.47 | 36.07 | 00:00:00 | | 2009-11-10 | 261,400 | 36.00 | 36.34 | 35.52 | 35.89 | 00:00:00 | | 2009-11-11 | 346,100 | 36.00 | 36.23 | 35.77 | 36.00 | 00:00:00 | | 2009-11-13 | 580,400 | 35.53 | 36.25 | 35.53 | 36.09 | 00:00:00 | | 2009-11-16 | 459,600 | 36.50 | 36.58 | 36.02 | 36.22 | 00:00:00 | | 2009-11-17 | 378,400 | 36.50 | 36.85 | 36.25 | 36.66 | 00:00:00 | | 2009-11-18 | 415,800 | 36.79 | 37.20 | 36.77 | 36.92 | 00:00:00 | | 2009-11-19 | 437,900 | 37.13 | 37.40 | 36.27 | 36.77 | 00:00:00 | | 2009-11-20 | 433,000 | 37.00 | 37.10 | 36.65 | 36.90 | 00:00:00 | | 2009-11-23 | 429,400 | 36.98 | 37.55 | 36.76 | 37.29 | 00:00:00 | | 2009-11-24 | 528,000 | 36.99 | 37.53 | 36.94 | 37.28 | 00:00:00 | | 2009-11-25 | 539,300 | 37.60 | 37.65 | 37.06 | 37.25 | 00:00:00 | | 2009-11-26 | 304,000 | 37.10 | 37.34 | 36.68 | 36.68 | 00:00:00 | | 2009-11-27 | 394,000 | 36.49 | 37.26 | 36.29 | 37.12 | 00:00:00 | | 2009-11-30 | 507,200 | 37.12 | 37.40 | 36.28 | 36.40 | 00:00:00 | | 2009-12-01 | 530,600 | 36.60 | 37.15 | 36.60 | 37.00 | 00:00:00 | | 2009-12-02 | 698,900 | 36.97 | 37.29 | 36.81 | 36.91 | 00:00:00 | | 2009-12-04 | 481,000 | 36.73 | 37.45 | 36.72 | 37.12 | 00:00:00 | | 2009-12-07 | 775,100 | 37.09 | 37.97 | 37.09 | 37.63 | 00:00:00 | | 2009-12-09 | 559,400 | 36.80 | 37.14 | 36.28 | 36.47 | 00:00:00 | | 2009-12-11 | 263,500 | 36.79 | 37.05 | 36.40 | 36.97 | 00:00:00 | | 2009-12-14 | 793,000 | 36.97 | 37.39 | 36.97 | 37.19 | 00:00:00 | | 2009-12-15 | 579,200 | 37.25 | 37.59 | 36.97 | 37.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
