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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-10-16	366,900	37.80	38.00	37.47	37.92	00:00:00
2012-10-17	905,000	37.83	38.10	37.74	37.78	00:00:00
2012-10-18	325,400	37.87	37.90	37.29	37.50	00:00:00
2012-10-19	423,000	37.57	37.57	36.95	37.13	00:00:00
2012-10-22	476,100	37.33	37.58	37.06	37.17	00:00:00
2012-10-23	398,900	37.31	37.31	36.87	37.00	00:00:00
2012-10-24	379,800	37.15	37.30	36.99	37.17	00:00:00
2012-10-25	217,000	37.19	37.50	37.01	37.10	00:00:00
2012-10-26	261,900	36.95	37.10	36.01	36.62	00:00:00
2012-10-29	217,500	36.66	36.90	36.29	36.58	00:00:00
2012-10-30	142,100	36.65	36.81	36.26	36.30	00:00:00
2012-10-31	441,800	36.38	36.69	36.15	36.17	00:00:00
2012-11-01	285,800	36.09	36.49	35.90	36.39	00:00:00
2012-11-02	1,100,000	36.39	36.50	36.10	36.38	00:00:00
2012-11-05	1,162,800	36.28	36.28	35.46	35.78	00:00:00
2012-11-06	223,200	35.80	36.10	35.64	35.94	00:00:00
2012-11-07	389,500	36.00	36.19	35.79	36.15	00:00:00
2012-11-08	366,800	36.19	36.19	35.54	35.56	00:00:00
2012-11-09	321,600	35.56	35.90	35.24	35.24	00:00:00
2012-11-12	191,400	35.25	35.56	35.06	35.28	00:00:00
2012-11-13	675,500	35.19	35.75	34.97	35.35	00:00:00
2012-11-14	404,200	35.69	35.69	34.83	35.14	00:00:00
2012-11-15	1,062,300	34.98	35.18	34.60	35.00	00:00:00
2012-11-16	360,200	35.60	35.60	35.00	35.25	00:00:00
2012-11-19	541,800	35.53	35.97	35.24	35.84	00:00:00
2012-11-20	361,400	35.84	36.33	35.57	36.26	00:00:00
2012-11-21	291,300	36.34	36.38	35.90	36.05	00:00:00
2012-11-22	253,300	36.05	36.25	36.05	36.11	00:00:00
2012-11-23	214,200	36.35	36.35	36.04	36.25	00:00:00
2012-11-26	246,000	36.08	36.34	36.02	36.34	00:00:00
2012-11-27	422,900	36.45	36.72	36.16	36.18	00:00:00
2012-11-28	704,300	36.24	36.39	35.60	35.69	00:00:00
2012-11-29	445,400	36.05	36.15	35.83	35.90	00:00:00
2012-11-30	763,000	35.90	35.97	35.46	35.63	00:00:00
2012-12-03	538,600	35.69	36.25	35.52	35.73	00:00:00
2012-12-04	963,600	35.75	35.86	35.58	35.75	00:00:00
2012-12-05	803,800	35.80	35.86	35.51	35.65	00:00:00
2012-12-06	819,700	35.70	35.99	35.63	35.65	00:00:00
2012-12-07	410,400	35.63	35.74	35.20	35.69	00:00:00
2012-12-10	266,200	35.78	35.92	35.23	35.86	00:00:00
2012-12-11	562,700	36.00	36.85	35.90	36.85	00:00:00
2012-12-12	515,200	36.97	37.23	36.65	36.79	00:00:00
2012-12-13	1,155,600	36.83	37.26	36.77	36.81	00:00:00
2012-12-14	1,608,800	37.23	37.97	37.16	37.17	00:00:00
2012-12-17	564,300	37.35	37.38	36.97	37.01	00:00:00
2012-12-18	2,600,000	37.05	37.17	36.95	37.01	00:00:00
2012-12-19	563,600	37.13	37.99	37.13	37.52	00:00:00
2012-12-20	4,362,700	37.59	37.94	37.51	37.86	00:00:00
2012-12-21	23,668,300	37.81	38.03	37.50	37.82	00:00:00
2012-12-24	173,100	37.80	38.00	37.65	37.67	00:00:00
2012-12-25	0	37.67	37.67	37.67	37.67	00:00:00
2012-12-26	0	37.67	37.67	37.67	37.67	00:00:00
2012-12-27	436,200	37.80	38.20	37.80	38.03	00:00:00
2012-12-28	606,700	38.00	38.35	37.50	37.72	00:00:00
2012-12-31	1,567,200	38.00	38.24	36.62	37.30	00:00:00
2013-01-01	0	37.30	37.30	37.30	37.30	00:00:00
2013-01-02	8,991,100	37.39	37.92	37.34	37.92	00:00:00
2013-01-03	8,821,100	37.92	38.40	37.72	38.29	00:00:00
2013-01-04	4,134,700	38.37	39.05	38.15	39.05	00:00:00
2013-01-07	1,665,900	39.03	39.30	38.71	39.03	00:00:00
2013-01-08	1,261,400	39.22	39.52	39.00	39.22	00:00:00
2013-01-09	491,200	39.60	41.38	39.34	41.38	00:00:00
2013-01-10	607,500	40.90	40.90	39.51	39.83	00:00:00
2013-01-11	1,640,900	39.99	40.75	39.70	40.75	00:00:00
2013-01-14	801,000	40.95	41.97	40.67	41.25	00:00:00
2013-01-15	1,409,600	41.42	42.31	41.26	42.31	00:00:00
2013-01-16	1,088,700	42.34	44.00	41.68	43.91	00:00:00
2013-01-17	768,700	43.90	43.91	42.56	43.19	00:00:00
2013-01-18	1,678,300	43.08	43.19	42.20	42.61	00:00:00
2013-01-21	575,600	42.58	42.67	41.74	41.89	00:00:00
2013-01-22	300,800	41.81	41.97	41.31	41.75	00:00:00
2013-01-23	372,800	41.90	42.00	41.44	41.46	00:00:00
2013-02-05	900,200	38.17	39.60	38.17	39.60	00:00:00
2013-02-06	1,157,700	39.75	40.04	39.27	39.92	00:00:00
2013-02-12	472,600	39.74	40.85	39.67	40.69	00:00:00
2013-02-13	741,000	40.60	40.90	40.33	40.69	00:00:00
2013-02-18	1,966,500	41.51	41.69	40.83	41.62	00:00:00
2013-02-19	491,700	41.74	41.90	41.47	41.87	00:00:00
2013-02-20	645,500	41.74	42.37	41.67	42.14	00:00:00
2013-03-05	654,600	42.20	42.80	42.01	42.79	00:00:00
2013-03-06	1,280,700	42.87	42.99	42.03	42.19	00:00:00
2013-03-14	1,437,900	42.10	43.06	41.99	42.75	00:00:00
2013-03-15	1,690,100	42.62	42.78	42.21	42.51	00:00:00
2013-04-01	0	39.25	39.25	39.25	39.25	00:00:00
2013-04-04	1,272,500	38.18	38.18	37.13	37.31	00:00:00
2013-04-05	2,650,900	37.44	37.74	36.80	36.99	00:00:00
2013-04-15	1,357,700	38.46	38.56	37.95	38.12	00:00:00
2013-04-18	841,800	37.56	37.91	37.12	37.50	00:00:00
2013-04-19	1,870,300	38.00	38.08	37.31	37.60	00:00:00
2013-04-25	1,271,000	39.75	39.98	38.97	39.72	00:00:00
2013-04-26	810,500	40.00	40.08	39.51	39.78	00:00:00
2013-04-29	864,600	39.92	40.68	39.90	40.47	00:00:00
2013-04-30	674,200	40.80	40.85	40.20	40.39	00:00:00
2013-05-01	0	40.39	40.39	40.39	40.39	00:00:00
2013-05-07	563,100	40.81	41.00	40.44	40.50	00:00:00
2013-05-08	651,300	40.74	41.26	40.47	40.92	00:00:00
2013-05-09	1,148,500	40.75	40.94	40.30	40.60	00:00:00
2013-05-13	649,200	40.74	40.95	40.12	40.78	00:00:00
2013-05-16	637,300	41.70	41.78	41.30	41.38	00:00:00
2013-05-17	765,500	41.42	42.00	41.42	41.88	00:00:00
2013-05-23	484,300	40.33	40.67	40.19	40.62	00:00:00
2013-05-24	413,200	40.80	40.91	40.45	40.73	00:00:00
2013-05-28	504,400	41.45	41.95	41.38	41.61	00:00:00
2013-05-29	747,600	41.55	42.01	41.10	41.87	00:00:00
2013-06-06	1,230,100	42.35	42.67	41.99	42.01	00:00:00
2013-06-07	1,038,500	42.02	42.11	41.55	42.03	00:00:00
2013-06-11	1,171,200	42.29	42.37	41.21	41.58	00:00:00
2013-06-12	551,900	41.48	42.73	41.48	42.02	00:00:00
2013-06-17	675,000	41.97	42.27	41.69	42.06	00:00:00
2013-06-24	17,183,400	40.91	41.26	39.53	39.71	00:00:00
2013-07-04	584,400	40.85	41.69	40.66	41.47	00:00:00
2013-07-22	678,700	43.50	43.65	43.11	43.51	00:00:00
2013-07-25	987,000	41.65	42.10	41.16	41.81	00:00:00
2013-07-26	524,200	42.12	42.35	41.59	42.03	00:00:00
2013-08-01	1,204,200	42.32	42.50	41.83	41.98	00:00:00
2013-08-02	787,500	42.44	42.44	41.70	42.00	00:00:00
2013-08-05	460,100	42.16	42.20	41.88	42.00	00:00:00
2013-08-19	384,800	41.60	41.80	41.00	41.21	00:00:00
2013-08-20	395,800	41.15	41.15	40.19	40.67	00:00:00
2013-08-21	491,500	40.65	40.81	40.05	40.37	00:00:00
2013-08-26	239,800	40.85	41.28	40.60	40.71	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>