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
2003-06-18	5,059,800	11.28	11.45	11.25	11.31	00:00:00
2003-06-19	11,337,600	11.10	11.35	11.02	11.27	00:00:00
2003-06-20	13,066,700	11.39	11.44	11.24	11.44	00:00:00
2003-06-23	2,903,600	11.34	11.45	11.26	11.36	00:00:00
2003-06-24	3,746,600	11.40	11.43	11.29	11.29	00:00:00
2003-06-25	3,827,400	11.36	11.37	11.25	11.30	00:00:00
2003-06-26	1,225,600	11.38	11.38	11.29	11.30	00:00:00
2003-06-27	3,212,400	11.38	11.38	11.29	11.32	00:00:00
2003-06-30	1,968,100	11.40	11.42	11.27	11.40	00:00:00
2003-07-01	3,442,100	11.19	11.26	11.12	11.25	00:00:00
2003-07-02	1,557,000	11.19	11.58	11.19	11.50	00:00:00
2003-07-03	1,139,400	11.50	11.50	11.23	11.26	00:00:00
2003-07-04	759,500	11.26	11.32	11.22	11.31	00:00:00
2003-07-07	751,300	11.35	11.40	11.24	11.26	00:00:00
2003-07-08	774,800	11.26	11.32	11.22	11.32	00:00:00
2003-07-09	1,884,900	11.40	11.40	11.30	11.40	00:00:00
2003-07-10	690,600	11.40	11.42	11.33	11.35	00:00:00
2003-07-11	221,300	11.38	11.45	11.36	11.44	00:00:00
2003-07-14	485,100	11.43	11.56	11.40	11.54	00:00:00
2003-07-15	1,325,100	11.53	11.58	11.40	11.52	00:00:00
2003-07-16	868,500	11.50	11.62	11.30	11.42	00:00:00
2003-07-17	848,700	11.30	11.44	11.30	11.33	00:00:00
2003-07-18	997,800	11.30	11.38	11.15	11.15	00:00:00
2003-07-21	818,400	11.11	11.25	11.10	11.11	00:00:00
2003-07-22	1,403,700	11.10	11.19	10.96	11.07	00:00:00
2003-07-23	319,300	11.07	11.20	11.05	11.20	00:00:00
2003-07-24	871,300	11.21	11.30	11.20	11.20	00:00:00
2003-07-25	262,200	11.20	11.34	11.20	11.20	00:00:00
2003-07-28	240,900	11.20	11.34	11.20	11.20	00:00:00
2003-07-29	313,700	11.24	11.44	11.24	11.40	00:00:00
2003-07-30	1,936,800	11.44	11.65	11.36	11.54	00:00:00
2003-07-31	502,300	11.59	11.63	11.46	11.63	00:00:00
2003-08-01	1,032,900	11.63	11.63	11.48	11.51	00:00:00
2003-08-04	1,159,100	11.50	11.59	11.41	11.47	00:00:00
2003-08-05	959,100	11.60	11.65	11.37	11.60	00:00:00
2003-08-06	414,600	11.67	11.67	11.39	11.42	00:00:00
2003-08-07	1,040,000	11.49	11.49	11.36	11.38	00:00:00
2003-08-08	247,500	11.53	11.53	11.39	11.46	00:00:00
2003-08-11	671,900	11.51	11.51	11.38	11.45	00:00:00
2003-08-12	376,100	11.40	11.50	11.39	11.47	00:00:00
2003-08-13	1,099,100	11.52	11.56	11.30	11.31	00:00:00
2003-08-14	524,300	11.36	11.37	11.25	11.27	00:00:00
2003-08-15	0	11.27	11.27	11.27	11.27	00:00:00
2003-08-18	637,800	11.29	11.39	11.24	11.29	00:00:00
2003-08-19	1,727,600	11.30	11.36	11.20	11.30	00:00:00
2003-08-20	525,100	11.33	11.34	11.21	11.21	00:00:00
2003-08-21	619,200	11.31	11.40	11.23	11.40	00:00:00
2003-08-22	534,200	11.40	11.48	11.32	11.32	00:00:00
2003-08-25	169,000	11.44	11.44	11.30	11.30	00:00:00
2003-08-26	137,300	11.34	11.40	11.26	11.27	00:00:00
2003-08-27	416,200	11.35	11.38	11.27	11.27	00:00:00
2003-08-28	300,000	11.38	11.38	11.25	11.33	00:00:00
2003-08-29	629,700	11.37	11.37	11.22	11.25	00:00:00
2003-09-01	318,700	11.35	11.35	11.25	11.25	00:00:00
2003-09-02	406,700	11.33	11.33	11.22	11.22	00:00:00
2003-09-03	1,092,900	11.29	11.34	11.16	11.23	00:00:00
2003-09-04	764,400	11.25	11.29	11.14	11.18	00:00:00
2003-09-05	590,500	11.18	11.23	11.01	11.05	00:00:00
2003-09-08	671,800	11.00	11.16	11.00	11.16	00:00:00
2003-09-09	552,700	11.18	11.18	11.03	11.04	00:00:00
2003-09-10	444,600	11.09	11.12	11.02	11.10	00:00:00
2003-09-11	788,400	11.10	11.14	11.02	11.06	00:00:00
2003-09-12	442,000	11.11	11.14	11.05	11.08	00:00:00
2003-09-15	284,500	11.15	11.16	11.04	11.08	00:00:00
2003-09-16	398,100	11.06	11.18	11.06	11.13	00:00:00
2003-09-17	409,200	11.18	11.19	11.11	11.16	00:00:00
2003-09-18	823,900	11.13	11.33	11.13	11.30	00:00:00
2003-09-19	721,000	11.27	11.32	11.23	11.25	00:00:00
2003-09-22	820,800	11.20	11.34	11.15	11.16	00:00:00
2003-09-23	820,500	11.27	11.27	11.15	11.21	00:00:00
2003-09-24	300,600	11.25	11.35	11.20	11.25	00:00:00
2003-09-25	323,500	11.20	11.35	11.20	11.26	00:00:00
2003-09-26	473,900	11.30	11.30	11.21	11.24	00:00:00
2003-09-29	401,900	11.29	11.29	11.20	11.23	00:00:00
2003-09-30	1,012,200	11.27	11.35	11.25	11.35	00:00:00
2003-10-01	232,200	11.35	11.36	11.26	11.32	00:00:00
2003-10-02	1,003,100	11.36	11.39	11.22	11.32	00:00:00
2003-10-03	613,800	11.35	11.39	11.32	11.38	00:00:00
2003-10-06	200,300	11.36	11.45	11.32	11.45	00:00:00
2003-10-07	110,100	11.45	11.50	11.36	11.41	00:00:00
2003-10-08	455,800	11.39	11.50	11.38	11.50	00:00:00
2003-10-09	321,000	11.41	11.54	11.41	11.51	00:00:00
2003-10-10	142,100	11.46	11.51	11.40	11.43	00:00:00
2003-10-13	135,200	11.41	11.44	11.36	11.36	00:00:00
2003-10-14	258,500	11.49	11.49	11.31	11.36	00:00:00
2003-10-15	224,100	11.41	11.45	11.37	11.37	00:00:00
2003-10-16	208,100	11.38	11.43	11.38	11.40	00:00:00
2003-10-17	256,300	11.38	11.45	11.31	11.34	00:00:00
2003-10-20	173,400	11.34	11.44	11.34	11.40	00:00:00
2003-10-21	291,700	11.43	11.49	11.40	11.40	00:00:00
2003-10-22	315,700	11.48	11.49	11.34	11.35	00:00:00
2003-10-23	141,800	11.34	11.45	11.31	11.41	00:00:00
2003-10-24	369,500	11.47	11.47	11.40	11.42	00:00:00
2003-10-27	168,400	11.47	11.47	11.40	11.41	00:00:00
2003-10-28	605,900	11.41	11.49	11.41	11.41	00:00:00
2003-10-29	398,900	11.45	11.50	11.40	11.41	00:00:00
2003-10-30	221,400	11.47	11.56	11.41	11.56	00:00:00
2003-10-31	779,300	11.50	11.60	11.47	11.60	00:00:00
2003-11-03	333,000	11.60	11.70	11.52	11.59	00:00:00
2003-11-04	228,000	11.59	11.71	11.55	11.59	00:00:00
2003-11-05	431,000	11.66	11.68	11.59	11.68	00:00:00
2003-11-06	2,899,900	11.71	11.71	11.53	11.54	00:00:00
2003-11-07	542,600	11.50	11.58	11.45	11.47	00:00:00
2003-11-10	441,600	11.52	11.57	11.41	11.41	00:00:00
2003-11-11	473,100	11.45	11.58	11.45	11.47	00:00:00
2003-11-12	499,800	11.55	11.61	11.54	11.55	00:00:00
2003-11-13	874,000	11.58	11.58	11.49	11.56	00:00:00
2003-11-14	316,500	11.58	11.65	11.55	11.65	00:00:00
2003-11-17	179,400	11.65	11.67	11.55	11.57	00:00:00
2003-11-18	408,200	11.52	11.67	11.52	11.62	00:00:00
2003-11-19	261,900	11.64	11.64	11.53	11.62	00:00:00
2003-11-20	173,200	11.63	11.64	11.53	11.60	00:00:00
2003-11-21	232,400	11.63	11.65	11.55	11.62	00:00:00
2003-11-24	1,064,600	11.69	11.74	11.62	11.69	00:00:00
2003-11-25	660,400	11.74	11.75	11.67	11.71	00:00:00
2003-11-26	471,200	11.70	11.80	11.70	11.73	00:00:00
2003-11-27	431,900	11.72	11.86	11.72	11.80	00:00:00
2003-11-28	817,800	11.88	11.88	11.78	11.86	00:00:00
2003-12-01	436,600	11.90	11.99	11.81	11.92	00:00:00
2003-12-02	376,500	11.86	11.94	11.81	11.90	00:00:00
2003-12-03	464,800	11.87	11.90	11.83	11.87	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 > >>