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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-11-25	1,621,400	34.50	34.72	33.08	33.51	00:00:00
2010-11-26	810,500	33.60	33.78	33.22	33.72	00:00:00
2010-11-29	968,600	33.54	34.03	33.33	33.43	00:00:00
2010-11-30	880,900	33.25	33.90	33.25	33.69	00:00:00
2010-12-01	786,300	33.99	34.58	33.76	34.58	00:00:00
2010-12-02	983,700	34.67	35.37	34.40	35.26	00:00:00
2010-12-03	839,800	35.33	35.33	34.83	35.12	00:00:00
2010-12-06	577,200	35.35	35.35	34.56	34.69	00:00:00
2010-12-07	377,800	34.81	35.25	34.72	35.05	00:00:00
2010-12-08	779,100	35.00	35.41	34.79	35.33	00:00:00
2010-12-09	604,700	35.69	36.10	35.45	35.95	00:00:00
2010-12-10	262,100	36.22	36.22	35.76	36.00	00:00:00
2010-12-13	220,300	36.15	36.29	35.96	36.15	00:00:00
2010-12-14	379,700	36.30	36.37	35.70	36.06	00:00:00
2010-12-15	443,600	36.06	36.28	35.81	35.90	00:00:00
2010-12-16	319,700	36.15	36.25	35.80	36.07	00:00:00
2010-12-17	758,900	36.35	36.35	35.72	35.75	00:00:00
2010-12-20	480,400	35.99	36.30	35.60	36.11	00:00:00
2010-12-21	448,200	36.45	36.66	36.24	36.38	00:00:00
2010-12-22	351,300	36.46	36.69	36.28	36.35	00:00:00
2010-12-23	202,700	36.50	36.50	36.15	36.30	00:00:00
2010-12-27	304,200	36.30	36.39	34.83	35.37	00:00:00
2010-12-28	202,400	35.60	35.60	35.17	35.29	00:00:00
2010-12-29	299,700	35.26	35.70	35.20	35.40	00:00:00
2010-12-30	390,700	35.60	35.65	35.13	35.20	00:00:00
2011-01-03	555,700	34.85	35.29	34.49	34.60	00:00:00
2011-01-04	654,200	34.55	34.94	34.40	34.75	00:00:00
2011-01-05	726,500	34.85	34.85	34.10	34.47	00:00:00
2011-01-06	535,700	34.80	34.85	34.36	34.65	00:00:00
2011-01-07	1,049,700	34.72	34.76	33.67	33.78	00:00:00
2011-01-10	1,061,000	33.89	33.89	33.40	33.40	00:00:00
2011-01-11	691,200	33.30	33.59	33.15	33.49	00:00:00
2011-01-12	1,044,100	33.52	34.60	33.49	34.47	00:00:00
2011-01-13	1,013,200	34.31	36.00	34.31	35.44	00:00:00
2011-01-14	843,900	34.00	35.61	33.50	35.00	00:00:00
2011-01-17	435,900	34.80	35.22	34.80	35.08	00:00:00
2011-01-18	558,100	35.05	35.68	34.94	35.58	00:00:00
2011-01-19	876,300	36.00	37.12	35.80	36.00	00:00:00
2011-01-20	1,027,700	36.27	36.69	35.88	36.51	00:00:00
2011-01-21	1,094,200	36.70	37.19	36.60	37.08	00:00:00
2011-01-24	699,600	37.00	37.22	36.51	37.07	00:00:00
2011-01-25	843,700	37.43	37.50	36.90	37.01	00:00:00
2011-01-26	697,800	37.10	37.44	36.65	36.75	00:00:00
2011-01-27	693,800	36.88	37.30	36.63	37.11	00:00:00
2011-01-28	1,038,600	37.33	37.99	37.12	37.72	00:00:00
2011-01-31	879,000	37.50	37.60	36.89	37.27	00:00:00
2011-02-01	895,700	37.28	38.14	37.15	38.14	00:00:00
2011-02-02	942,700	38.31	38.55	38.01	38.55	00:00:00
2011-02-03	1,112,500	38.75	38.89	38.12	38.50	00:00:00
2011-02-04	835,500	38.88	38.88	38.19	38.40	00:00:00
2011-02-07	1,137,300	39.00	39.38	38.34	38.76	00:00:00
2011-02-08	1,218,200	38.88	39.30	38.53	38.81	00:00:00
2011-02-09	650,400	39.11	39.13	38.75	38.94	00:00:00
2011-02-10	796,200	39.05	39.05	38.35	38.60	00:00:00
2011-02-11	1,463,000	38.75	38.98	38.36	38.66	00:00:00
2011-02-14	598,400	38.50	39.12	38.22	38.36	00:00:00
2011-02-15	546,300	38.44	39.06	38.06	38.06	00:00:00
2011-02-16	825,500	38.34	38.83	38.12	38.80	00:00:00
2011-02-17	1,024,000	38.85	39.15	38.50	38.66	00:00:00
2011-02-18	480,900	38.60	38.60	37.88	38.02	00:00:00
2011-02-21	343,200	37.92	38.10	37.34	37.36	00:00:00
2011-02-22	611,100	37.36	37.44	36.55	37.23	00:00:00
2011-02-23	844,400	37.40	37.40	36.81	37.05	00:00:00
2011-02-24	648,700	36.85	37.90	36.71	37.77	00:00:00
2011-02-25	625,300	38.00	38.65	37.99	38.56	00:00:00
2011-02-28	841,200	38.83	39.08	38.51	39.00	00:00:00
2011-03-01	1,034,600	39.25	39.30	38.70	39.14	00:00:00
2011-03-02	1,122,800	39.06	39.10	38.03	38.62	00:00:00
2011-03-03	1,122,500	38.69	38.98	37.75	38.05	00:00:00
2011-03-04	1,498,600	38.05	38.96	37.81	38.96	00:00:00
2011-03-07	1,036,800	38.95	39.28	38.73	38.90	00:00:00
2011-03-08	1,247,700	39.12	39.28	38.72	39.06	00:00:00
2011-03-09	748,300	38.94	39.90	38.76	39.90	00:00:00
2011-03-10	793,500	39.72	39.80	38.92	39.09	00:00:00
2011-03-11	887,200	38.60	39.13	38.56	38.62	00:00:00
2011-03-14	1,109,400	39.79	39.79	38.51	38.65	00:00:00
2011-03-15	1,682,900	38.43	38.58	37.56	38.00	00:00:00
2011-03-16	1,556,200	38.04	38.69	37.46	37.70	00:00:00
2011-03-17	737,800	37.97	38.04	37.05	37.32	00:00:00
2011-03-18	950,000	37.74	38.31	37.19	38.28	00:00:00
2011-03-21	770,400	38.54	38.66	37.76	38.30	00:00:00
2011-03-22	836,700	38.69	39.25	38.58	39.22	00:00:00
2011-03-23	1,053,300	39.24	40.13	39.02	40.09	00:00:00
2011-03-24	664,400	39.83	40.44	39.55	40.20	00:00:00
2011-03-25	783,500	40.12	40.40	39.70	39.99	00:00:00
2011-03-28	518,100	40.06	40.28	39.97	40.06	00:00:00
2011-03-29	797,500	40.24	40.68	39.94	40.58	00:00:00
2011-03-30	1,010,800	40.85	41.10	40.44	40.47	00:00:00
2011-03-31	635,200	40.24	40.60	40.01	40.10	00:00:00
2011-04-01	596,200	40.15	40.35	39.80	40.12	00:00:00
2011-04-04	577,200	40.12	40.53	39.99	40.50	00:00:00
2011-04-05	749,400	40.60	40.72	40.09	40.10	00:00:00
2011-04-06	708,800	40.27	40.98	40.01	40.94	00:00:00
2011-04-07	1,052,900	41.09	41.78	40.85	40.94	00:00:00
2011-04-08	1,074,900	41.21	41.31	40.10	40.30	00:00:00
2011-04-11	604,600	40.53	40.69	40.30	40.43	00:00:00
2011-04-12	698,400	40.27	40.33	39.76	39.92	00:00:00
2011-04-13	716,200	40.01	40.90	40.01	40.85	00:00:00
2011-04-14	596,300	40.78	41.00	40.20	40.40	00:00:00
2011-04-15	748,700	40.54	40.72	40.13	40.71	00:00:00
2011-04-18	839,800	40.82	40.82	39.86	40.08	00:00:00
2011-04-19	762,500	40.08	40.78	40.01	40.53	00:00:00
2011-04-20	622,300	40.67	41.53	40.53	41.38	00:00:00
2011-04-21	472,000	41.63	41.94	41.21	41.78	00:00:00
2011-04-26	489,900	41.69	42.40	41.53	42.15	00:00:00
2011-04-27	537,000	42.37	42.90	42.25	42.69	00:00:00
2011-04-28	560,900	43.00	43.56	42.99	43.17	00:00:00
2011-04-29	299,800	43.68	43.68	42.76	43.08	00:00:00
2011-05-02	362,100	43.68	43.75	43.27	43.70	00:00:00
2011-05-03	809,700	43.60	43.74	42.90	43.07	00:00:00
2011-05-04	954,500	43.90	43.90	42.42	42.49	00:00:00
2011-05-05	583,100	42.50	42.74	42.15	42.70	00:00:00
2011-05-06	695,200	42.74	42.74	42.18	42.29	00:00:00
2011-05-09	615,000	42.19	42.30	41.81	42.03	00:00:00
2011-05-10	766,100	42.24	42.25	41.81	41.91	00:00:00
2011-05-11	652,100	42.15	42.71	41.96	42.56	00:00:00
2011-05-12	649,800	42.69	42.69	42.00	42.20	00:00:00
2011-05-13	817,600	42.28	42.81	41.70	42.12	00:00:00
2011-05-16	448,900	41.85	42.04	41.69	42.00	00:00:00
2011-05-17	699,300	41.80	42.46	41.67	41.67	00:00:00
2011-05-18	533,700	41.85	42.04	41.45	41.58	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 > >>