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
2011-05-18	533,700	41.85	42.04	41.45	41.58	00:00:00
2011-05-19	744,600	41.77	42.74	41.62	42.53	00:00:00
2011-05-20	771,900	42.40	42.72	41.83	41.87	00:00:00
2011-05-23	742,400	41.83	41.83	41.12	41.53	00:00:00
2011-05-24	680,000	41.44	41.92	41.29	41.50	00:00:00
2011-05-25	952,300	41.35	41.62	40.96	41.19	00:00:00
2011-05-26	644,000	41.08	41.49	41.00	41.27	00:00:00
2011-05-27	881,300	41.47	41.72	41.20	41.24	00:00:00
2011-05-30	315,800	41.11	41.36	41.00	41.27	00:00:00
2011-05-31	783,900	41.53	42.00	41.53	41.97	00:00:00
2011-06-01	757,800	42.00	42.35	41.76	41.90	00:00:00
2011-06-02	467,900	41.97	41.97	41.47	41.60	00:00:00
2011-06-03	632,000	41.55	41.66	41.00	41.28	00:00:00
2011-06-06	1,825,800	41.17	41.35	41.03	41.26	00:00:00
2011-06-07	559,200	41.36	41.69	41.21	41.62	00:00:00
2011-06-08	512,100	41.50	41.65	41.15	41.25	00:00:00
2011-06-09	675,400	41.45	41.85	41.30	41.77	00:00:00
2011-06-10	761,900	41.50	41.85	41.01	41.27	00:00:00
2011-06-13	268,000	41.43	41.70	41.23	41.40	00:00:00
2011-06-14	693,700	41.61	41.97	41.54	41.82	00:00:00
2011-06-15	529,400	41.76	41.89	41.25	41.33	00:00:00
2011-06-16	896,500	40.86	41.08	40.26	40.40	00:00:00
2011-06-17	940,900	40.20	41.07	40.05	40.81	00:00:00
2011-06-20	570,900	40.50	40.60	39.99	40.03	00:00:00
2011-06-21	848,800	40.15	40.47	39.99	40.22	00:00:00
2011-06-22	662,000	40.20	40.50	39.99	40.13	00:00:00
2011-06-23	943,600	40.06	40.40	39.26	39.37	00:00:00
2011-06-24	858,600	39.56	39.71	38.74	39.04	00:00:00
2011-06-27	405,900	39.26	39.61	39.12	39.40	00:00:00
2011-06-28	556,500	39.44	39.79	39.21	39.67	00:00:00
2011-06-29	585,200	39.97	40.72	39.88	40.41	00:00:00
2011-06-30	1,066,200	40.74	41.62	40.69	41.62	00:00:00
2011-07-01	1,012,400	40.37	40.69	39.63	39.97	00:00:00
2011-07-04	542,500	40.20	40.49	40.13	40.26	00:00:00
2011-07-05	670,300	40.52	40.69	40.00	40.20	00:00:00
2011-07-06	688,500	40.03	40.18	39.50	39.52	00:00:00
2011-07-07	808,000	39.71	40.01	39.55	39.97	00:00:00
2011-07-08	758,100	40.39	40.39	39.17	39.42	00:00:00
2011-07-11	655,300	39.20	39.38	38.35	38.55	00:00:00
2011-07-12	1,171,100	38.25	38.33	37.38	37.68	00:00:00
2011-07-13	544,900	37.80	38.38	37.53	38.24	00:00:00
2011-07-14	374,700	37.97	38.37	37.81	37.81	00:00:00
2011-07-15	752,700	37.75	37.93	37.21	37.33	00:00:00
2011-07-18	663,900	37.22	37.60	37.00	37.25	00:00:00
2011-07-19	620,900	37.30	38.23	37.30	37.72	00:00:00
2011-07-20	617,100	38.11	39.04	37.79	38.90	00:00:00
2011-07-21	723,000	39.31	39.60	38.32	39.13	00:00:00
2011-07-22	495,000	39.29	40.09	38.97	40.01	00:00:00
2011-07-25	522,200	40.45	40.46	39.79	39.89	00:00:00
2011-07-26	495,500	39.90	40.03	39.10	39.10	00:00:00
2011-07-27	548,100	39.08	39.10	38.00	38.50	00:00:00
2011-07-28	681,100	38.38	38.85	38.17	38.39	00:00:00
2011-07-29	1,023,300	38.02	38.77	37.85	38.03	00:00:00
2011-08-01	765,000	38.15	38.35	37.06	37.18	00:00:00
2011-08-02	661,200	36.98	37.42	36.50	36.62	00:00:00
2011-08-03	675,100	36.35	36.98	36.10	36.56	00:00:00
2011-08-04	1,084,300	37.10	37.10	35.88	36.05	00:00:00
2011-08-05	1,379,200	35.01	36.18	35.00	35.63	00:00:00
2011-08-08	743,400	35.37	36.73	34.74	34.79	00:00:00
2011-08-09	1,650,100	34.92	35.20	33.24	34.03	00:00:00
2011-08-10	1,344,400	34.81	34.94	32.62	32.85	00:00:00
2011-08-11	1,271,900	33.73	34.38	32.45	34.14	00:00:00
2011-08-12	721,600	33.80	35.26	33.01	35.24	00:00:00
2011-08-15	569,000	35.42	35.71	34.49	34.54	00:00:00
2011-08-16	1,805,400	34.17	34.26	32.47	33.30	00:00:00
2011-08-17	1,332,400	33.36	34.15	33.15	33.83	00:00:00
2011-08-18	876,000	33.49	33.78	31.97	32.40	00:00:00
2011-08-19	966,300	32.30	32.49	31.55	31.59	00:00:00
2011-08-22	755,800	31.59	32.87	31.59	32.62	00:00:00
2011-08-23	818,400	32.82	33.07	32.10	32.36	00:00:00
2011-08-24	573,200	32.56	33.12	32.48	32.83	00:00:00
2011-08-25	570,100	33.12	33.30	32.33	32.56	00:00:00
2011-08-26	676,200	32.75	32.83	31.61	32.15	00:00:00
2011-08-29	358,900	32.63	33.60	32.43	33.36	00:00:00
2011-08-30	527,200	33.66	33.76	33.05	33.28	00:00:00
2011-08-31	891,000	33.63	34.53	33.56	34.27	00:00:00
2011-09-01	796,800	34.52	34.80	33.79	34.74	00:00:00
2011-09-02	881,000	34.52	34.63	33.57	33.70	00:00:00
2011-09-05	844,400	33.26	33.65	32.83	33.16	00:00:00
2011-09-06	779,700	33.00	33.40	32.36	32.44	00:00:00
2011-09-07	641,900	33.01	33.43	32.76	33.12	00:00:00
2011-09-08	464,000	33.25	33.90	33.01	33.84	00:00:00
2011-09-09	872,100	33.63	33.88	32.22	32.33	00:00:00
2011-09-12	818,400	31.78	31.90	31.11	31.33	00:00:00
2011-09-13	965,200	31.45	31.84	30.77	31.76	00:00:00
2011-09-14	877,700	31.40	32.53	31.36	32.24	00:00:00
2011-09-15	992,400	32.53	33.83	32.28	33.70	00:00:00
2011-09-16	1,048,000	33.73	34.27	33.45	34.19	00:00:00
2011-09-19	484,000	33.89	34.21	33.15	33.55	00:00:00
2011-09-20	328,800	33.41	34.13	33.27	33.90	00:00:00
2011-09-21	468,700	34.13	34.20	33.23	33.34	00:00:00
2011-09-22	668,600	33.00	33.00	31.80	31.98	00:00:00
2011-09-23	680,400	32.54	32.56	31.30	32.05	00:00:00
2011-09-26	593,000	31.80	32.68	31.55	32.37	00:00:00
2011-09-27	851,100	32.85	33.49	32.70	33.49	00:00:00
2011-09-28	797,600	33.03	34.36	32.95	34.15	00:00:00
2011-09-29	721,400	34.10	34.33	33.72	33.97	00:00:00
2011-09-30	849,900	34.05	34.64	33.82	34.22	00:00:00
2011-10-03	773,200	33.76	34.06	33.67	33.95	00:00:00
2011-10-04	854,700	34.00	34.00	32.43	32.84	00:00:00
2011-10-05	947,000	33.33	33.45	32.60	33.22	00:00:00
2011-10-06	989,700	33.31	34.37	33.31	34.37	00:00:00
2011-10-07	1,053,800	34.62	34.99	34.33	34.69	00:00:00
2011-10-10	559,700	34.78	34.90	34.41	34.58	00:00:00
2011-10-11	927,700	34.58	34.80	34.01	34.19	00:00:00
2011-10-12	632,800	33.94	34.88	33.94	34.39	00:00:00
2011-10-13	836,900	34.38	35.06	34.13	35.06	00:00:00
2011-10-14	362,300	35.25	35.50	34.91	35.37	00:00:00
2011-10-17	485,200	35.66	35.89	34.84	34.88	00:00:00
2011-10-18	863,500	34.76	35.15	34.45	35.03	00:00:00
2011-10-19	453,800	35.13	35.44	34.96	35.04	00:00:00
2011-10-20	438,000	34.76	35.25	34.37	34.41	00:00:00
2011-10-21	617,900	34.90	35.90	34.58	35.65	00:00:00
2011-10-24	794,500	35.89	36.00	35.05	35.39	00:00:00
2011-10-25	631,700	35.21	35.50	34.50	34.63	00:00:00
2011-10-26	1,259,000	34.65	34.92	34.33	34.51	00:00:00
2011-10-27	762,600	35.50	36.10	35.28	35.95	00:00:00
2011-10-28	603,700	36.30	36.30	35.51	36.12	00:00:00
2011-10-31	499,700	36.02	36.40	34.97	34.97	00:00:00
2011-11-01	901,400	34.60	34.60	33.35	33.67	00:00:00
2011-11-02	567,200	33.97	34.12	33.29	33.99	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 > >>