TR4DER - RED ELECTRICA COR [REE.MC] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-06-10	938,600	31.98	32.86	31.62	32.60	00:00:00
2010-06-11	981,600	32.65	33.70	32.59	33.40	00:00:00
2010-06-14	866,700	34.58	34.58	33.44	33.78	00:00:00
2010-06-15	882,000	33.39	34.51	33.29	34.40	00:00:00
2010-06-16	1,307,700	34.48	35.03	34.28	34.88	00:00:00
2010-06-17	882,400	34.87	34.91	34.50	34.58	00:00:00
2010-06-18	934,600	34.40	35.07	34.40	34.85	00:00:00
2010-06-21	594,400	35.10	35.49	34.71	34.83	00:00:00
2010-06-22	578,500	34.81	35.17	34.15	34.40	00:00:00
2010-06-23	679,300	34.09	34.90	34.08	34.10	00:00:00
2010-06-24	1,320,300	34.12	34.47	32.60	32.65	00:00:00
2010-06-25	2,745,500	32.67	32.74	30.56	30.67	00:00:00
2010-06-28	2,188,700	30.92	31.25	30.02	30.22	00:00:00
2010-06-29	1,291,500	30.05	30.22	29.56	29.66	00:00:00
2010-06-30	3,128,800	30.02	30.06	29.27	29.44	00:00:00
2010-07-01	1,310,200	27.93	28.68	27.93	28.41	00:00:00
2010-07-02	1,801,200	28.47	29.99	28.32	29.45	00:00:00
2010-07-05	739,700	29.42	29.73	29.22	29.35	00:00:00
2010-07-06	1,194,100	29.50	30.76	29.43	30.48	00:00:00
2010-07-07	912,600	30.39	31.20	30.13	31.07	00:00:00
2010-07-08	632,100	31.24	31.45	30.93	31.24	00:00:00
2010-07-09	552,600	31.45	31.45	30.84	31.35	00:00:00
2010-07-12	515,200	31.21	31.23	30.83	31.02	00:00:00
2010-07-13	1,090,500	31.02	31.49	31.00	31.49	00:00:00
2010-07-14	611,200	31.50	31.70	31.27	31.70	00:00:00
2010-07-15	800,300	31.75	32.08	31.61	31.94	00:00:00
2010-07-16	1,005,000	31.86	32.05	31.58	31.75	00:00:00
2010-07-19	714,000	31.75	32.06	31.48	31.60	00:00:00
2010-07-20	349,400	31.95	31.95	31.16	31.84	00:00:00
2010-07-21	573,000	31.95	32.34	31.49	31.96	00:00:00
2010-07-22	479,800	31.92	32.62	31.81	32.60	00:00:00
2010-07-23	552,200	32.50	32.98	32.31	32.88	00:00:00
2010-07-26	297,000	33.18	33.21	32.40	32.93	00:00:00
2010-07-27	506,500	33.20	33.63	32.88	33.57	00:00:00
2010-07-28	741,300	33.65	33.67	33.10	33.56	00:00:00
2010-07-29	464,300	33.65	33.90	33.33	33.48	00:00:00
2010-07-30	497,100	33.80	34.04	33.28	33.60	00:00:00
2010-08-02	672,500	33.49	34.38	33.33	34.26	00:00:00
2010-08-03	621,000	34.10	34.43	33.63	33.99	00:00:00
2010-08-04	445,700	34.08	34.68	33.85	34.22	00:00:00
2010-08-05	329,000	34.47	34.79	34.05	34.20	00:00:00
2010-08-06	411,500	34.17	34.54	33.09	33.38	00:00:00
2010-08-09	198,700	33.75	34.20	33.66	34.16	00:00:00
2010-08-10	319,900	33.88	34.06	33.38	33.75	00:00:00
2010-08-11	458,100	33.50	33.91	32.65	32.74	00:00:00
2010-08-12	481,500	32.71	33.35	32.70	33.16	00:00:00
2010-08-13	418,000	33.40	33.47	32.85	33.21	00:00:00
2010-08-16	325,500	33.21	33.41	32.70	33.13	00:00:00
2010-08-17	186,500	33.18	33.56	32.90	33.56	00:00:00
2010-08-18	132,500	33.26	33.69	33.26	33.53	00:00:00
2010-08-19	252,200	33.67	33.94	33.10	33.17	00:00:00
2010-08-20	328,600	33.01	33.37	32.26	32.57	00:00:00
2010-08-23	249,100	32.57	33.29	32.57	33.07	00:00:00
2010-08-24	202,300	33.05	33.17	32.32	32.79	00:00:00
2010-08-25	444,000	32.79	32.94	32.00	32.29	00:00:00
2010-08-26	306,300	32.40	32.87	32.15	32.60	00:00:00
2010-08-27	269,600	32.51	33.06	32.31	33.06	00:00:00
2010-08-30	102,300	33.10	33.28	32.93	33.10	00:00:00
2010-08-31	467,400	32.55	33.00	32.33	32.52	00:00:00
2010-09-01	447,500	32.93	33.82	32.69	33.82	00:00:00
2010-09-02	466,400	33.72	33.81	33.37	33.70	00:00:00
2010-09-03	247,700	33.59	33.90	33.38	33.58	00:00:00
2010-09-06	200,800	33.90	34.11	33.74	33.82	00:00:00
2010-09-07	282,600	33.79	34.08	33.60	33.88	00:00:00
2010-09-08	541,300	34.10	34.56	33.90	34.01	00:00:00
2010-09-09	584,600	33.97	34.99	33.83	34.90	00:00:00
2010-09-10	470,500	34.61	34.96	34.20	34.26	00:00:00
2010-09-13	525,900	34.75	34.95	34.46	34.55	00:00:00
2010-09-14	605,800	34.75	34.99	34.17	34.82	00:00:00
2010-09-15	630,500	35.06	35.47	34.90	35.00	00:00:00
2010-09-16	544,400	35.03	35.49	34.78	35.14	00:00:00
2010-09-17	959,200	35.32	35.38	34.20	34.49	00:00:00
2010-09-20	723,100	34.75	35.15	34.56	34.83	00:00:00
2010-09-21	593,900	34.84	35.14	34.67	34.67	00:00:00
2010-09-22	457,900	34.73	34.74	33.90	34.09	00:00:00
2010-09-23	492,200	34.50	34.50	33.70	34.00	00:00:00
2010-09-24	726,700	33.91	34.74	33.91	34.60	00:00:00
2010-09-27	670,200	34.60	34.80	34.46	34.60	00:00:00
2010-09-28	717,700	34.76	34.76	34.34	34.54	00:00:00
2010-09-29	681,800	34.63	34.97	34.34	34.41	00:00:00
2010-09-30	852,400	34.18	34.81	34.12	34.49	00:00:00
2010-10-01	564,500	34.39	34.56	34.01	34.09	00:00:00
2010-10-04	463,700	34.06	34.33	33.70	33.94	00:00:00
2010-10-05	485,100	34.28	34.80	34.03	34.70	00:00:00
2010-10-06	364,100	34.80	34.99	34.62	34.79	00:00:00
2010-10-07	624,000	34.94	35.39	34.46	35.33	00:00:00
2010-10-08	348,700	35.52	35.70	35.24	35.56	00:00:00
2010-10-11	358,400	35.60	35.60	35.14	35.42	00:00:00
2010-10-12	241,700	35.06	35.42	34.62	35.38	00:00:00
2010-10-13	462,800	35.49	36.44	35.44	36.35	00:00:00
2010-10-14	610,500	36.40	36.74	36.33	36.51	00:00:00
2010-10-15	645,200	36.63	36.67	35.80	36.07	00:00:00
2010-10-18	446,700	36.28	36.30	35.83	36.12	00:00:00
2010-10-19	690,900	36.20	36.60	36.01	36.15	00:00:00
2010-10-20	562,000	36.25	36.50	35.67	35.89	00:00:00
2010-10-21	964,900	35.92	36.80	35.86	36.53	00:00:00
2010-10-22	895,800	36.38	36.81	35.92	36.06	00:00:00
2010-10-25	499,500	36.37	36.49	36.15	36.26	00:00:00
2010-10-26	363,300	36.37	36.46	36.00	36.04	00:00:00
2010-10-27	606,800	36.38	36.38	35.99	36.00	00:00:00
2010-10-28	576,400	36.07	36.27	35.96	36.15	00:00:00
2010-10-29	601,000	36.13	36.24	35.96	36.10	00:00:00
2010-11-01	561,400	36.30	36.31	35.86	35.92	00:00:00
2010-11-02	661,800	35.80	36.13	35.71	36.13	00:00:00
2010-11-03	574,700	35.97	36.47	35.97	36.13	00:00:00
2010-11-04	679,600	36.42	36.56	35.92	36.06	00:00:00
2010-11-05	863,100	36.00	36.12	35.53	35.70	00:00:00
2010-11-08	598,600	35.74	35.95	35.50	35.56	00:00:00
2010-11-09	415,200	35.60	35.90	35.45	35.70	00:00:00
2010-11-10	544,100	35.70	36.12	35.55	35.76	00:00:00
2010-11-11	592,100	35.75	36.25	35.60	35.80	00:00:00
2010-11-12	550,900	35.50	36.35	35.41	36.08	00:00:00
2010-11-15	446,500	35.98	36.90	35.81	36.81	00:00:00
2010-11-16	365,900	36.60	36.60	35.99	35.99	00:00:00
2010-11-17	282,700	36.16	36.35	35.75	36.23	00:00:00
2010-11-18	449,300	36.79	36.79	36.24	36.45	00:00:00
2010-11-19	974,700	36.50	36.50	35.84	36.06	00:00:00
2010-11-22	702,300	36.33	36.35	35.47	35.55	00:00:00
2010-11-23	773,600	35.54	35.78	35.17	35.26	00:00:00
2010-11-24	1,056,200	35.17	35.24	34.39	34.50	00:00:00
2010-11-25	1,621,400	34.50	34.72	33.08	33.51	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>