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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-11-02	567,200	33.97	34.12	33.29	33.99	00:00:00
2011-11-03	1,042,300	33.49	34.26	33.35	34.18	00:00:00
2011-11-04	1,048,400	34.29	34.88	34.01	34.31	00:00:00
2011-11-07	489,800	34.11	35.01	33.67	34.77	00:00:00
2011-11-08	484,700	34.72	35.06	34.23	34.23	00:00:00
2011-11-09	640,100	34.34	34.51	33.31	33.52	00:00:00
2011-11-10	606,600	33.28	33.95	32.90	33.13	00:00:00
2011-11-11	449,300	33.12	34.35	33.03	33.99	00:00:00
2011-11-14	516,700	34.20	34.23	32.94	32.94	00:00:00
2011-11-15	569,400	32.83	33.06	32.44	32.62	00:00:00
2011-11-16	519,400	32.65	33.35	32.46	32.70	00:00:00
2011-11-17	474,400	32.72	32.83	32.18	32.67	00:00:00
2011-11-18	1,210,800	32.49	33.28	32.42	33.00	00:00:00
2011-11-21	600,100	32.85	32.90	31.50	31.51	00:00:00
2011-11-22	896,100	31.67	32.19	31.55	31.84	00:00:00
2011-11-23	772,200	31.36	31.88	31.08	31.08	00:00:00
2011-11-24	403,900	31.15	31.53	30.70	30.70	00:00:00
2011-11-25	360,300	30.80	30.88	30.25	30.75	00:00:00
2011-11-28	635,900	31.07	31.99	31.01	31.99	00:00:00
2011-11-29	443,000	31.77	32.28	31.52	32.20	00:00:00
2011-11-30	1,283,200	31.72	32.67	31.72	32.65	00:00:00
2011-12-01	716,100	32.74	33.30	32.55	32.92	00:00:00
2011-12-02	441,100	33.31	33.66	33.10	33.17	00:00:00
2011-12-05	461,000	33.52	33.88	33.30	33.49	00:00:00
2011-12-06	643,200	33.41	33.55	33.07	33.31	00:00:00
2011-12-07	826,500	33.53	33.67	32.80	33.00	00:00:00
2011-12-08	383,200	33.01	33.38	32.28	32.28	00:00:00
2011-12-09	534,100	32.36	33.15	32.28	33.00	00:00:00
2011-12-12	586,800	32.56	32.81	32.10	32.19	00:00:00
2011-12-13	822,100	32.19	32.42	31.79	32.14	00:00:00
2011-12-14	612,700	32.10	32.22	31.84	31.92	00:00:00
2011-12-15	401,600	32.01	32.49	32.01	32.35	00:00:00
2011-12-16	697,200	32.50	32.52	31.99	31.99	00:00:00
2011-12-19	434,200	31.81	32.58	31.73	32.29	00:00:00
2011-12-20	668,900	32.22	32.29	31.85	32.08	00:00:00
2011-12-21	483,500	32.21	32.81	31.95	32.21	00:00:00
2011-12-22	352,800	32.43	32.62	32.23	32.35	00:00:00
2011-12-23	304,700	32.57	33.22	32.55	33.22	00:00:00
2011-12-27	164,500	33.33	33.38	32.94	33.24	00:00:00
2011-12-28	378,000	33.21	33.31	32.69	32.82	00:00:00
2011-12-29	407,100	32.78	33.06	32.66	33.05	00:00:00
2011-12-30	2,814,300	33.19	33.22	32.71	33.06	00:00:00
2012-01-02	329,600	32.77	33.49	32.60	33.49	00:00:00
2012-01-03	362,800	33.65	33.66	33.05	33.40	00:00:00
2012-01-04	607,500	33.56	33.58	33.15	33.17	00:00:00
2012-01-05	774,500	33.28	33.40	32.35	32.53	00:00:00
2012-01-06	295,100	32.62	33.03	32.30	32.60	00:00:00
2012-01-09	498,200	32.74	33.08	32.51	32.78	00:00:00
2012-01-10	478,300	33.03	33.53	32.91	33.53	00:00:00
2012-01-11	720,000	33.35	33.60	33.17	33.47	00:00:00
2012-01-12	1,457,900	33.59	34.75	33.45	34.65	00:00:00
2012-01-13	1,265,400	34.82	34.83	34.42	34.50	00:00:00
2012-01-16	616,900	34.34	34.68	34.15	34.29	00:00:00
2012-01-17	616,900	34.67	34.67	34.35	34.67	00:00:00
2012-01-18	773,200	34.72	34.78	34.15	34.37	00:00:00
2012-01-19	514,100	34.49	34.49	33.97	34.26	00:00:00
2012-01-20	623,000	34.33	34.40	34.00	34.28	00:00:00
2012-01-23	633,900	34.35	34.50	34.00	34.24	00:00:00
2012-01-24	1,009,400	34.21	34.58	34.02	34.51	00:00:00
2012-01-25	969,800	34.62	34.84	34.12	34.70	00:00:00
2012-01-26	553,700	34.85	35.30	34.60	35.30	00:00:00
2012-01-27	938,100	35.26	35.99	35.19	35.53	00:00:00
2012-01-30	684,800	35.35	35.54	34.73	34.76	00:00:00
2012-01-31	669,100	34.97	35.53	34.72	35.17	00:00:00
2012-02-01	720,700	35.17	35.84	35.17	35.76	00:00:00
2012-02-02	879,300	35.79	35.97	35.10	35.15	00:00:00
2012-02-03	921,600	35.20	35.49	35.11	35.37	00:00:00
2012-02-06	656,500	35.34	35.59	35.12	35.43	00:00:00
2012-02-07	733,500	35.58	35.84	35.23	35.75	00:00:00
2012-02-08	468,700	35.90	36.14	35.68	35.69	00:00:00
2012-02-09	858,700	35.72	35.90	35.16	35.26	00:00:00
2012-02-10	1,246,800	35.11	35.94	35.00	35.35	00:00:00
2012-02-13	809,000	35.63	35.90	35.46	35.55	00:00:00
2012-02-14	805,900	35.67	36.96	35.56	36.89	00:00:00
2012-02-15	640,500	36.91	37.19	36.38	36.60	00:00:00
2012-02-16	477,900	36.44	36.58	35.81	36.31	00:00:00
2012-02-17	774,700	36.35	36.38	35.65	35.67	00:00:00
2012-02-20	437,400	35.95	36.38	35.85	36.15	00:00:00
2012-02-21	295,900	36.20	36.47	35.97	36.03	00:00:00
2012-02-22	383,900	36.10	36.19	35.78	36.08	00:00:00
2012-02-23	335,500	36.07	36.33	35.62	35.99	00:00:00
2012-02-24	377,200	36.15	36.20	35.87	36.10	00:00:00
2012-02-27	595,300	35.97	37.01	35.85	36.90	00:00:00
2012-02-28	656,600	37.00	37.80	36.96	37.43	00:00:00
2012-02-29	833,800	37.32	38.28	37.32	37.90	00:00:00
2012-03-01	1,141,700	37.73	39.12	37.51	39.03	00:00:00
2012-03-02	896,000	39.08	39.75	39.01	39.40	00:00:00
2012-03-05	718,500	39.24	39.24	38.24	39.03	00:00:00
2012-03-06	1,249,200	38.71	38.94	38.03	38.51	00:00:00
2012-03-07	1,309,800	38.50	38.50	37.72	37.79	00:00:00
2012-03-08	744,900	37.85	37.92	37.31	37.90	00:00:00
2012-03-09	4,568,500	38.03	38.40	34.00	36.03	00:00:00
2012-03-12	1,886,500	36.80	36.85	35.20	35.50	00:00:00
2012-03-13	1,433,600	35.92	36.72	35.76	36.46	00:00:00
2012-03-14	945,000	36.61	36.79	36.28	36.52	00:00:00
2012-03-15	774,300	36.65	36.78	36.31	36.78	00:00:00
2012-03-16	1,170,100	36.85	36.85	35.91	36.03	00:00:00
2012-03-19	496,900	35.88	36.43	35.78	36.40	00:00:00
2012-03-20	600,300	36.42	36.42	36.00	36.37	00:00:00
2012-03-21	576,500	36.58	36.69	36.17	36.21	00:00:00
2012-03-23	788,400	36.62	36.66	35.76	35.83	00:00:00
2012-03-26	696,500	36.09	36.10	35.40	36.06	00:00:00
2012-03-27	764,300	36.19	36.31	35.76	35.90	00:00:00
2012-03-28	762,500	35.97	36.22	35.26	35.30	00:00:00
2012-03-29	1,078,400	35.20	35.33	34.81	35.22	00:00:00
2012-03-30	1,353,000	35.20	36.78	34.97	36.69	00:00:00
2012-04-02	1,222,800	36.57	36.65	35.43	36.24	00:00:00
2012-04-03	1,240,100	36.06	36.10	34.49	34.53	00:00:00
2012-04-04	1,282,600	34.48	34.53	33.28	33.28	00:00:00
2012-04-05	982,400	33.34	33.34	32.51	32.79	00:00:00
2012-04-10	868,100	32.51	32.91	32.26	32.56	00:00:00
2012-04-11	1,231,900	32.60	33.08	31.96	32.88	00:00:00
2012-04-12	1,033,600	32.88	32.95	32.21	32.71	00:00:00
2012-04-13	755,200	32.76	32.76	31.50	31.51	00:00:00
2012-04-16	698,700	31.14	31.99	31.06	31.50	00:00:00
2012-04-17	882,900	31.50	32.22	31.50	32.03	00:00:00
2012-04-18	909,100	32.12	32.15	31.07	31.11	00:00:00
2012-04-19	1,537,100	31.27	31.84	31.11	31.72	00:00:00
2012-04-20	1,111,100	31.71	32.15	31.45	32.08	00:00:00
2012-04-23	742,900	31.98	32.03	31.10	31.21	00:00:00
2012-04-24	636,000	31.50	32.20	31.21	32.19	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 > >>