|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-08-26 | 239,800 | 40.85 | 41.28 | 40.60 | 40.71 | 00:00:00 | | 2013-09-02 | 1,224,800 | 39.50 | 40.15 | 39.31 | 39.66 | 00:00:00 | | 2013-09-03 | 523,500 | 39.68 | 39.87 | 39.11 | 39.50 | 00:00:00 | | 2013-09-04 | 1,423,900 | 40.03 | 40.12 | 39.24 | 39.54 | 00:00:00 | | 2013-09-06 | 605,200 | 39.35 | 40.22 | 39.26 | 40.00 | 00:00:00 | | 2013-09-12 | 898,200 | 39.90 | 40.32 | 39.90 | 40.10 | 00:00:00 | | 2013-09-13 | 758,200 | 40.20 | 41.10 | 40.13 | 40.80 | 00:00:00 | | 2013-09-23 | 699,700 | 42.00 | 42.10 | 41.37 | 41.61 | 00:00:00 | | 2013-09-24 | 2,753,700 | 41.54 | 41.95 | 41.24 | 41.74 | 00:00:00 | | 2013-09-25 | 1,413,300 | 41.79 | 42.88 | 41.46 | 42.83 | 00:00:00 | | 2013-09-26 | 501,400 | 42.82 | 42.92 | 42.20 | 42.79 | 00:00:00 | | 2013-09-27 | 998,500 | 42.88 | 42.88 | 42.01 | 42.17 | 00:00:00 | | 2013-10-07 | 1,091,300 | 43.70 | 44.99 | 43.38 | 44.44 | 00:00:00 | | 2013-10-14 | 457,600 | 45.25 | 45.83 | 45.11 | 45.62 | 00:00:00 | | 2013-10-21 | 688,600 | 45.79 | 46.39 | 45.74 | 46.34 | 00:00:00 | | 2013-10-22 | 712,300 | 46.51 | 46.98 | 46.12 | 46.14 | 00:00:00 | | 2013-10-23 | 656,600 | 46.24 | 46.60 | 45.85 | 45.90 | 00:00:00 | | 2013-10-31 | 872,800 | 46.02 | 46.36 | 45.62 | 45.91 | 00:00:00 | | 2013-11-01 | 404,900 | 46.00 | 46.69 | 45.79 | 45.90 | 00:00:00 | | 2013-11-11 | 238,500 | 45.92 | 46.24 | 45.31 | 46.04 | 00:00:00 | | 2013-11-19 | 255,600 | 46.08 | 46.08 | 45.51 | 45.58 | 00:00:00 | | 2013-11-20 | 359,400 | 45.60 | 45.67 | 45.04 | 45.25 | 00:00:00 | | 2013-11-25 | 289,200 | 46.02 | 46.10 | 45.72 | 45.97 | 00:00:00 | | 2013-11-26 | 395,800 | 46.19 | 46.31 | 45.87 | 45.99 | 00:00:00 | | 2013-11-27 | 518,400 | 46.18 | 47.10 | 46.08 | 46.56 | 00:00:00 | | 2013-11-28 | 187,500 | 46.57 | 46.94 | 46.50 | 46.80 | 00:00:00 | | 2013-11-29 | 307,700 | 46.87 | 47.55 | 46.55 | 47.18 | 00:00:00 | | 2013-12-05 | 340,300 | 45.32 | 45.64 | 45.00 | 45.02 | 00:00:00 | | 2013-12-09 | 767,000 | 45.00 | 45.45 | 44.81 | 45.09 | 00:00:00 | | 2013-12-12 | 429,600 | 45.50 | 45.80 | 45.05 | 45.05 | 00:00:00 | | 2013-12-13 | 301,100 | 45.18 | 45.53 | 44.91 | 45.31 | 00:00:00 | | 2013-12-19 | 642,000 | 46.19 | 46.74 | 46.10 | 46.63 | 00:00:00 | | 2013-12-20 | 5,548,000 | 46.88 | 46.88 | 46.03 | 46.19 | 00:00:00 | | 2013-12-23 | 2,352,100 | 46.18 | 46.62 | 46.00 | 46.46 | 00:00:00 | | 2013-12-24 | 5,306,200 | 46.74 | 48.50 | 46.63 | 48.12 | 00:00:00 | | 2013-12-25 | 0 | 48.12 | 48.12 | 48.12 | 48.12 | 00:00:00 | | 2013-12-26 | 0 | 48.12 | 48.12 | 48.12 | 48.12 | 00:00:00 | | 2013-12-27 | 1,030,900 | 48.62 | 49.00 | 47.25 | 47.70 | 00:00:00 | | 2013-12-31 | 263,800 | 48.30 | 49.05 | 48.02 | 48.50 | 00:00:00 | | 2014-01-01 | 0 | 48.50 | 48.50 | 48.50 | 48.50 | 00:00:00 | | 2014-01-02 | 7,667,600 | 48.00 | 48.22 | 47.35 | 47.40 | 00:00:00 | | 2014-01-03 | 2,226,000 | 47.50 | 48.07 | 47.35 | 47.65 | 00:00:00 | | 2014-01-13 | 820,900 | 53.25 | 53.25 | 51.12 | 52.68 | 00:00:00 | | 2014-01-16 | 646,000 | 54.13 | 54.58 | 53.52 | 53.63 | 00:00:00 | | 2014-01-17 | 711,300 | 53.81 | 54.29 | 53.53 | 54.06 | 00:00:00 | | 2014-01-23 | 497,100 | 53.63 | 54.00 | 53.20 | 53.76 | 00:00:00 | | 2014-01-24 | 653,000 | 54.00 | 54.13 | 52.88 | 53.02 | 00:00:00 | | 2014-01-30 | 544,900 | 52.44 | 52.57 | 52.05 | 52.22 | 00:00:00 | | 2014-01-31 | 1,167,000 | 52.10 | 52.54 | 51.20 | 51.91 | 00:00:00 | | 2014-02-04 | 563,200 | 51.89 | 52.70 | 51.66 | 52.34 | 00:00:00 | | 2014-02-10 | 324,600 | 53.06 | 53.14 | 52.60 | 52.89 | 00:00:00 | | 2014-02-13 | 651,500 | 52.92 | 53.64 | 52.78 | 53.60 | 00:00:00 | | 2014-02-14 | 636,500 | 53.78 | 54.25 | 53.68 | 53.99 | 00:00:00 | | 2014-02-17 | 461,300 | 53.94 | 54.15 | 53.51 | 53.74 | 00:00:00 | | 2014-02-24 | 804,100 | 54.71 | 55.69 | 54.50 | 55.55 | 00:00:00 | | 2014-02-27 | 876,500 | 55.55 | 56.39 | 55.17 | 56.24 | 00:00:00 | | 2014-02-28 | 767,700 | 56.31 | 56.86 | 55.92 | 56.40 | 00:00:00 | | 2014-03-03 | 1,345,900 | 56.42 | 56.48 | 55.57 | 55.72 | 00:00:00 | | 2014-03-10 | 286,300 | 57.49 | 57.81 | 57.12 | 57.49 | 00:00:00 | | 2014-03-20 | 804,000 | 58.85 | 59.42 | 58.68 | 58.97 | 00:00:00 | | 2014-03-21 | 700,000 | 59.00 | 59.85 | 58.91 | 59.47 | 00:00:00 | | 2014-03-24 | 605,300 | 59.50 | 59.50 | 58.61 | 58.99 | 00:00:00 | | 2014-04-07 | 489,400 | 58.97 | 60.59 | 58.62 | 60.04 | 00:00:00 | | 2014-04-08 | 717,100 | 60.25 | 60.44 | 59.05 | 59.15 | 00:00:00 | | 2014-05-07 | 997,800 | 60.85 | 61.78 | 60.65 | 61.16 | 00:00:00 | | 2014-05-08 | 431,800 | 61.16 | 61.70 | 60.78 | 61.22 | 00:00:00 | | 2014-05-26 | 430,100 | 61.10 | 62.22 | 60.71 | 61.83 | 00:00:00 | | 2014-05-27 | 438,600 | 61.79 | 62.30 | 61.52 | 61.80 | 00:00:00 | | 2014-05-28 | 323,400 | 61.57 | 62.40 | 61.57 | 62.13 | 00:00:00 | | 2014-05-29 | 253,000 | 62.35 | 62.68 | 61.76 | 62.57 | 00:00:00 | | 2014-05-30 | 319,600 | 62.30 | 63.05 | 62.30 | 62.94 | 00:00:00 | | 2014-06-05 | 465,700 | 62.44 | 64.00 | 62.27 | 63.82 | 00:00:00 | | 2014-06-06 | 881,100 | 63.81 | 64.92 | 63.58 | 64.77 | 00:00:00 | | 2014-06-10 | 634,500 | 64.74 | 65.28 | 64.30 | 64.90 | 00:00:00 | | 2014-06-11 | 621,000 | 64.45 | 64.82 | 64.17 | 64.50 | 00:00:00 | | 2014-06-17 | 640,900 | 64.85 | 65.45 | 64.55 | 65.37 | 00:00:00 | | 2014-06-18 | 3,528,000 | 65.44 | 65.95 | 65.27 | 65.70 | 00:00:00 | | 2014-06-19 | 843,100 | 65.94 | 66.16 | 65.47 | 65.80 | 00:00:00 | | 2014-06-20 | 754,400 | 65.86 | 66.06 | 65.27 | 65.27 | 00:00:00 | | 2014-07-01 | 10,539,800 | 65.30 | 65.51 | 63.64 | 64.16 | 00:00:00 | | 2014-07-02 | 5,778,500 | 64.17 | 65.45 | 64.17 | 65.16 | 00:00:00 | | 2014-07-03 | 710,100 | 65.20 | 65.32 | 63.90 | 64.02 | 00:00:00 | | 2014-07-04 | 440,700 | 63.84 | 64.13 | 63.25 | 63.29 | 00:00:00 | | 2014-07-10 | 913,800 | 62.31 | 62.63 | 61.31 | 61.40 | 00:00:00 | | 2014-07-11 | 579,900 | 61.55 | 62.36 | 61.39 | 61.79 | 00:00:00 | | 2014-08-12 | 469,400 | 60.36 | 61.91 | 60.05 | 61.41 | 00:00:00 | | 2014-08-13 | 317,500 | 61.75 | 61.91 | 60.75 | 61.40 | 00:00:00 | | 2014-08-14 | 453,100 | 61.35 | 62.35 | 61.06 | 62.17 | 00:00:00 | | 2014-08-15 | 226,900 | 62.38 | 62.66 | 61.50 | 61.61 | 00:00:00 | | 2014-08-21 | 320,800 | 62.86 | 63.51 | 62.82 | 63.09 | 00:00:00 | | 2014-08-22 | 192,400 | 63.31 | 63.41 | 62.65 | 62.83 | 00:00:00 | | 2014-09-01 | 187,900 | 64.13 | 64.63 | 63.97 | 64.09 | 00:00:00 | | 2014-09-04 | 312,400 | 64.74 | 65.82 | 64.56 | 65.55 | 00:00:00 | | 2014-09-05 | 675,100 | 65.74 | 67.58 | 65.59 | 67.25 | 00:00:00 | | 2014-09-09 | 765,900 | 66.57 | 66.69 | 65.71 | 65.92 | 00:00:00 | | 2014-09-10 | 610,400 | 65.91 | 66.12 | 65.27 | 65.98 | 00:00:00 | | 2014-09-11 | 670,500 | 66.01 | 67.20 | 65.96 | 66.78 | 00:00:00 | | 2014-09-12 | 339,800 | 67.17 | 67.22 | 66.06 | 66.29 | 00:00:00 | | 2014-10-06 | 396,500 | 66.72 | 67.20 | 66.14 | 66.14 | 00:00:00 | | 2014-10-07 | 643,400 | 65.99 | 65.99 | 65.07 | 65.07 | 00:00:00 | | 2014-10-08 | 782,400 | 65.40 | 66.87 | 65.40 | 66.03 | 00:00:00 | | 2014-10-09 | 851,700 | 67.00 | 67.35 | 65.22 | 66.15 | 00:00:00 | | 2014-10-10 | 760,500 | 65.75 | 67.11 | 65.61 | 66.77 | 00:00:00 | | 2014-11-20 | 432,000 | 71.77 | 71.91 | 69.96 | 70.54 | 00:00:00 | | 2014-11-21 | 625,700 | 70.88 | 72.55 | 70.66 | 72.28 | 00:00:00 | | 2014-11-24 | 479,800 | 72.65 | 73.12 | 72.07 | 72.30 | 00:00:00 | | 2014-11-27 | 437,400 | 72.72 | 72.98 | 71.95 | 72.76 | 00:00:00 | | 2014-11-28 | 360,900 | 72.60 | 73.85 | 72.60 | 73.67 | 00:00:00 | | 2014-12-02 | 459,600 | 73.50 | 73.58 | 72.36 | 72.81 | 00:00:00 | | 2014-12-03 | 504,100 | 73.00 | 74.45 | 72.73 | 74.05 | 00:00:00 | | 2014-12-09 | 462,500 | 73.44 | 73.50 | 71.33 | 71.45 | 00:00:00 | | 2014-12-10 | 491,700 | 72.10 | 72.85 | 71.45 | 71.88 | 00:00:00 | | 2014-12-11 | 1,144,900 | 71.91 | 72.53 | 71.72 | 71.89 | 00:00:00 | | 2014-12-12 | 491,900 | 71.52 | 71.70 | 70.40 | 70.43 | 00:00:00 | | 2014-12-16 | 700,200 | 69.31 | 70.67 | 67.88 | 70.56 | 00:00:00 | | 2014-12-17 | 3,179,800 | 70.09 | 70.85 | 69.86 | 70.80 | 00:00:00 | | 2014-12-30 | 405,100 | 74.02 | 74.44 | 73.50 | 74.11 | 00:00:00 | | 2014-12-31 | 281,100 | 73.12 | 74.00 | 72.67 | 73.21 | 00:00:00 | | 2015-01-12 | 912,900 | 72.58 | 72.88 | 71.51 | 71.84 | 00:00:00 | | 2015-01-27 | 529,900 | 77.05 | 77.40 | 76.25 | 76.42 | 00:00:00 | | 2015-01-28 | 1,013,100 | 76.91 | 76.98 | 76.03 | 76.46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
