|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-12-15 | 579,200 | 37.25 | 37.59 | 36.97 | 37.16 | 00:00:00 | 2009-12-16 | 408,900 | 37.20 | 37.80 | 37.10 | 37.50 | 00:00:00 | 2009-12-17 | 581,500 | 37.48 | 37.54 | 36.85 | 37.10 | 00:00:00 | 2009-12-18 | 510,100 | 37.29 | 37.50 | 37.11 | 37.15 | 00:00:00 | 2009-12-21 | 264,700 | 37.31 | 37.82 | 37.15 | 37.76 | 00:00:00 | 2009-12-22 | 319,500 | 37.76 | 38.19 | 37.56 | 38.05 | 00:00:00 | 2009-12-23 | 387,400 | 38.25 | 38.29 | 37.89 | 38.20 | 00:00:00 | 2009-12-28 | 285,200 | 38.20 | 39.80 | 38.20 | 38.32 | 00:00:00 | 2009-12-29 | 326,700 | 38.40 | 38.96 | 38.32 | 38.96 | 00:00:00 | 2009-12-30 | 283,300 | 39.00 | 39.02 | 38.75 | 38.82 | 00:00:00 | 2010-01-04 | 488,000 | 38.76 | 39.01 | 38.20 | 38.21 | 00:00:00 | 2010-01-05 | 489,500 | 38.20 | 38.37 | 38.10 | 38.17 | 00:00:00 | 2010-01-06 | 367,700 | 38.19 | 38.22 | 37.57 | 37.82 | 00:00:00 | 2010-01-07 | 1,242,800 | 37.90 | 37.90 | 37.26 | 37.58 | 00:00:00 | 2010-01-08 | 1,070,300 | 37.90 | 38.10 | 37.58 | 37.93 | 00:00:00 | 2010-01-11 | 365,500 | 38.05 | 38.35 | 37.93 | 38.05 | 00:00:00 | 2010-01-12 | 538,300 | 37.94 | 38.28 | 37.67 | 37.81 | 00:00:00 | 2010-01-13 | 651,400 | 37.80 | 38.07 | 37.50 | 37.69 | 00:00:00 | 2010-01-14 | 514,100 | 37.83 | 37.95 | 37.45 | 37.90 | 00:00:00 | 2010-01-15 | 759,500 | 37.90 | 37.99 | 37.15 | 37.16 | 00:00:00 | 2010-01-18 | 340,100 | 37.19 | 37.45 | 37.15 | 37.31 | 00:00:00 | 2010-01-19 | 594,200 | 37.32 | 37.58 | 37.18 | 37.40 | 00:00:00 | 2010-01-20 | 842,900 | 37.44 | 37.55 | 37.21 | 37.38 | 00:00:00 | 2010-01-21 | 583,400 | 37.40 | 37.40 | 36.87 | 37.00 | 00:00:00 | 2010-01-22 | 632,800 | 36.80 | 37.00 | 36.45 | 36.78 | 00:00:00 | 2010-01-25 | 1,052,900 | 36.55 | 36.83 | 36.45 | 36.65 | 00:00:00 | 2010-01-26 | 773,400 | 36.75 | 37.54 | 36.50 | 37.37 | 00:00:00 | 2010-01-27 | 527,900 | 37.08 | 37.15 | 36.62 | 36.69 | 00:00:00 | 2010-01-28 | 702,800 | 36.69 | 37.00 | 36.40 | 36.50 | 00:00:00 | 2010-01-29 | 429,600 | 36.81 | 36.87 | 36.25 | 36.27 | 00:00:00 | 2010-02-01 | 414,500 | 36.18 | 36.87 | 36.18 | 36.75 | 00:00:00 | 2010-02-02 | 633,200 | 36.69 | 37.56 | 36.63 | 37.56 | 00:00:00 | 2010-02-04 | 2,104,800 | 38.06 | 38.06 | 35.97 | 36.00 | 00:00:00 | 2010-02-05 | 1,684,600 | 36.00 | 36.12 | 34.37 | 34.78 | 00:00:00 | 2010-02-08 | 1,200,200 | 34.85 | 35.49 | 34.54 | 34.54 | 00:00:00 | 2010-02-09 | 979,300 | 34.40 | 34.96 | 33.82 | 34.75 | 00:00:00 | 2010-02-10 | 810,500 | 34.76 | 35.25 | 34.60 | 34.97 | 00:00:00 | 2010-02-11 | 1,300,300 | 35.01 | 35.50 | 34.47 | 34.88 | 00:00:00 | 2010-02-12 | 706,300 | 35.19 | 35.61 | 35.11 | 35.60 | 00:00:00 | 2010-02-15 | 415,900 | 35.82 | 35.83 | 35.47 | 35.58 | 00:00:00 | 2010-02-16 | 353,000 | 35.82 | 35.99 | 35.37 | 35.87 | 00:00:00 | 2010-02-17 | 459,000 | 36.05 | 36.20 | 35.63 | 35.74 | 00:00:00 | 2010-02-18 | 437,300 | 35.79 | 36.04 | 35.58 | 35.90 | 00:00:00 | 2010-02-19 | 679,900 | 35.67 | 36.02 | 35.52 | 36.01 | 00:00:00 | 2010-02-22 | 308,800 | 36.15 | 36.28 | 35.88 | 36.19 | 00:00:00 | 2010-02-23 | 651,900 | 36.44 | 37.00 | 36.24 | 36.44 | 00:00:00 | 2010-02-24 | 735,500 | 36.33 | 36.69 | 36.00 | 36.12 | 00:00:00 | 2010-02-25 | 1,330,500 | 36.06 | 36.57 | 35.06 | 35.49 | 00:00:00 | 2010-02-26 | 1,263,200 | 35.67 | 37.00 | 35.67 | 36.96 | 00:00:00 | 2010-03-01 | 707,200 | 37.21 | 37.70 | 36.72 | 36.88 | 00:00:00 | 2010-03-02 | 281,400 | 37.06 | 37.45 | 36.70 | 37.33 | 00:00:00 | 2010-03-03 | 699,400 | 37.33 | 37.70 | 37.04 | 37.70 | 00:00:00 | 2010-03-04 | 1,114,000 | 37.52 | 38.44 | 37.33 | 38.44 | 00:00:00 | 2010-03-05 | 546,700 | 38.50 | 38.50 | 37.65 | 38.42 | 00:00:00 | 2010-03-08 | 612,700 | 38.50 | 38.74 | 38.19 | 38.32 | 00:00:00 | 2010-03-09 | 462,300 | 38.51 | 38.60 | 38.22 | 38.55 | 00:00:00 | 2010-03-10 | 426,400 | 38.67 | 38.80 | 38.53 | 38.78 | 00:00:00 | 2010-03-11 | 316,300 | 38.65 | 38.99 | 38.38 | 38.53 | 00:00:00 | 2010-03-12 | 240,400 | 38.37 | 38.78 | 38.37 | 38.44 | 00:00:00 | 2010-03-15 | 314,100 | 38.41 | 38.65 | 38.26 | 38.38 | 00:00:00 | 2010-03-16 | 421,800 | 38.51 | 38.90 | 38.50 | 38.79 | 00:00:00 | 2010-03-17 | 710,700 | 38.88 | 39.55 | 38.74 | 39.44 | 00:00:00 | 2010-03-18 | 763,900 | 39.44 | 39.90 | 39.11 | 39.67 | 00:00:00 | 2010-03-19 | 616,600 | 39.87 | 39.89 | 39.02 | 39.20 | 00:00:00 | 2010-03-22 | 581,500 | 39.15 | 39.28 | 38.46 | 39.00 | 00:00:00 | 2010-03-23 | 417,300 | 39.06 | 39.43 | 38.82 | 39.02 | 00:00:00 | 2010-03-24 | 466,400 | 38.90 | 39.33 | 38.27 | 38.81 | 00:00:00 | 2010-03-25 | 544,800 | 39.17 | 39.70 | 39.00 | 39.35 | 00:00:00 | 2010-03-26 | 310,700 | 39.31 | 39.58 | 39.01 | 39.24 | 00:00:00 | 2010-03-29 | 580,400 | 39.26 | 40.17 | 39.26 | 40.17 | 00:00:00 | 2010-03-30 | 545,800 | 40.39 | 40.76 | 40.11 | 40.17 | 00:00:00 | 2010-03-31 | 556,500 | 40.12 | 40.16 | 39.54 | 39.74 | 00:00:00 | 2010-04-01 | 580,600 | 39.98 | 40.00 | 39.44 | 39.62 | 00:00:00 | 2010-04-06 | 653,800 | 39.86 | 40.22 | 39.22 | 39.81 | 00:00:00 | 2010-04-07 | 362,900 | 39.74 | 40.13 | 39.67 | 39.85 | 00:00:00 | 2010-04-08 | 331,000 | 39.60 | 40.00 | 39.06 | 39.30 | 00:00:00 | 2010-04-09 | 607,300 | 39.50 | 40.43 | 39.42 | 40.39 | 00:00:00 | 2010-04-12 | 370,700 | 40.50 | 40.73 | 40.29 | 40.29 | 00:00:00 | 2010-04-13 | 440,300 | 40.11 | 40.60 | 40.02 | 40.23 | 00:00:00 | 2010-04-14 | 451,300 | 40.23 | 40.69 | 39.81 | 39.81 | 00:00:00 | 2010-04-15 | 412,100 | 39.97 | 40.13 | 39.52 | 39.93 | 00:00:00 | 2010-04-16 | 602,900 | 39.93 | 40.21 | 39.33 | 39.34 | 00:00:00 | 2010-04-19 | 404,500 | 39.12 | 39.57 | 38.85 | 39.14 | 00:00:00 | 2010-04-20 | 793,200 | 39.40 | 40.22 | 39.05 | 40.22 | 00:00:00 | 2010-04-21 | 1,316,600 | 40.17 | 40.25 | 38.46 | 38.46 | 00:00:00 | 2010-04-22 | 1,217,800 | 38.80 | 38.94 | 37.89 | 38.00 | 00:00:00 | 2010-04-23 | 774,300 | 38.15 | 38.39 | 37.75 | 37.89 | 00:00:00 | 2010-04-26 | 1,374,600 | 37.50 | 37.73 | 36.47 | 36.51 | 00:00:00 | 2010-04-27 | 1,047,400 | 36.80 | 37.23 | 36.06 | 36.06 | 00:00:00 | 2010-04-28 | 2,424,400 | 36.20 | 36.53 | 34.39 | 34.39 | 00:00:00 | 2010-04-29 | 1,567,900 | 34.20 | 35.97 | 34.11 | 35.47 | 00:00:00 | 2010-04-30 | 580,100 | 36.25 | 36.25 | 35.24 | 35.56 | 00:00:00 | 2010-05-03 | 514,900 | 35.67 | 36.21 | 35.29 | 35.90 | 00:00:00 | 2010-05-04 | 934,300 | 35.75 | 35.79 | 34.51 | 34.72 | 00:00:00 | 2010-05-05 | 1,388,800 | 34.60 | 35.04 | 34.24 | 34.68 | 00:00:00 | 2010-05-06 | 1,350,500 | 34.53 | 35.22 | 33.50 | 33.76 | 00:00:00 | 2010-05-07 | 1,908,100 | 33.58 | 34.60 | 33.00 | 33.13 | 00:00:00 | 2010-05-10 | 1,665,500 | 34.74 | 35.56 | 34.26 | 35.50 | 00:00:00 | 2010-05-11 | 1,253,300 | 34.62 | 35.33 | 33.50 | 35.10 | 00:00:00 | 2010-05-12 | 788,000 | 34.79 | 35.85 | 34.65 | 35.62 | 00:00:00 | 2010-05-13 | 829,700 | 35.94 | 35.94 | 34.53 | 34.92 | 00:00:00 | 2010-05-14 | 1,089,700 | 34.91 | 34.97 | 33.28 | 33.51 | 00:00:00 | 2010-05-17 | 1,290,700 | 33.78 | 33.95 | 32.95 | 33.08 | 00:00:00 | 2010-05-18 | 955,100 | 33.39 | 34.38 | 33.20 | 33.75 | 00:00:00 | 2010-05-19 | 1,284,900 | 33.17 | 33.65 | 32.26 | 32.49 | 00:00:00 | 2010-05-20 | 1,264,300 | 32.49 | 32.70 | 31.68 | 31.94 | 00:00:00 | 2010-05-21 | 1,737,100 | 31.90 | 32.49 | 31.08 | 31.55 | 00:00:00 | 2010-05-24 | 1,019,500 | 32.01 | 32.19 | 31.00 | 31.07 | 00:00:00 | 2010-05-25 | 1,033,300 | 30.48 | 31.00 | 30.11 | 30.42 | 00:00:00 | 2010-05-26 | 884,800 | 30.61 | 31.18 | 30.39 | 30.70 | 00:00:00 | 2010-05-27 | 1,249,400 | 31.26 | 32.23 | 30.60 | 32.17 | 00:00:00 | 2010-05-28 | 906,100 | 32.54 | 32.79 | 32.02 | 32.24 | 00:00:00 | 2010-05-31 | 425,200 | 32.25 | 32.55 | 32.11 | 32.21 | 00:00:00 | 2010-06-01 | 687,500 | 32.16 | 32.28 | 31.25 | 31.99 | 00:00:00 | 2010-06-02 | 858,300 | 31.98 | 32.69 | 31.25 | 32.69 | 00:00:00 | 2010-06-03 | 784,000 | 33.00 | 33.15 | 32.44 | 32.44 | 00:00:00 | 2010-06-04 | 813,000 | 32.56 | 32.62 | 31.39 | 31.80 | 00:00:00 | 2010-06-07 | 838,900 | 31.62 | 31.75 | 31.00 | 31.70 | 00:00:00 | 2010-06-08 | 1,244,700 | 32.00 | 32.00 | 31.20 | 31.52 | 00:00:00 | 2010-06-09 | 895,600 | 31.42 | 31.97 | 31.27 | 31.85 | 00:00:00 | 2010-06-10 | 938,600 | 31.98 | 32.86 | 31.62 | 32.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|