|
 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 | | 2015-01-28 | 1,013,100 | 76.91 | 76.98 | 76.03 | 76.46 | 00:00:00 | | 2015-01-29 | 513,200 | 76.32 | 76.59 | 75.61 | 76.36 | 00:00:00 | | 2015-01-30 | 492,400 | 76.84 | 77.12 | 75.08 | 75.56 | 00:00:00 | | 2015-02-05 | 1,358,500 | 74.26 | 74.99 | 74.11 | 74.94 | 00:00:00 | | 2015-02-06 | 1,104,500 | 74.74 | 74.97 | 73.96 | 74.37 | 00:00:00 | | 2015-02-09 | 930,200 | 73.75 | 73.86 | 72.03 | 72.15 | 00:00:00 | | 2015-02-12 | 511,400 | 73.90 | 74.25 | 73.17 | 73.95 | 00:00:00 | | 2015-02-13 | 1,088,100 | 74.16 | 74.64 | 73.65 | 73.77 | 00:00:00 | | 2015-02-16 | 905,800 | 73.61 | 73.72 | 71.59 | 71.75 | 00:00:00 | | 2015-02-17 | 481,500 | 71.50 | 72.94 | 71.11 | 72.80 | 00:00:00 | | 2015-02-18 | 874,900 | 73.23 | 73.46 | 71.81 | 72.48 | 00:00:00 | | 2015-02-19 | 1,028,300 | 72.03 | 73.06 | 72.03 | 72.78 | 00:00:00 | | 2015-02-20 | 606,400 | 72.82 | 73.19 | 72.56 | 73.00 | 00:00:00 | | 2015-03-02 | 1,131,200 | 76.03 | 76.52 | 75.62 | 76.34 | 00:00:00 | | 2015-03-05 | 1,658,200 | 74.84 | 75.20 | 74.22 | 74.98 | 00:00:00 | | 2015-03-06 | 998,000 | 75.45 | 75.45 | 72.81 | 72.92 | 00:00:00 | | 2015-03-09 | 2,697,700 | 72.55 | 73.11 | 71.55 | 72.82 | 00:00:00 | | 2015-03-26 | 973,200 | 74.89 | 74.92 | 73.91 | 74.83 | 00:00:00 | | 2015-03-27 | 1,491,900 | 74.84 | 75.37 | 74.48 | 75.03 | 00:00:00 | | 2015-04-06 | 0 | 76.22 | 76.22 | 76.22 | 76.22 | 00:00:00 | | 2015-04-07 | 1,191,000 | 76.88 | 77.70 | 76.60 | 77.48 | 00:00:00 | | 2015-04-08 | 3,086,000 | 77.46 | 77.59 | 76.33 | 76.66 | 00:00:00 | | 2015-04-09 | 1,793,600 | 77.01 | 77.76 | 76.81 | 77.65 | 00:00:00 | | 2015-04-10 | 560,900 | 78.00 | 78.29 | 77.29 | 77.38 | 00:00:00 | | 2015-04-14 | 566,300 | 78.16 | 78.75 | 77.75 | 78.17 | 00:00:00 | | 2015-04-15 | 1,114,900 | 77.79 | 78.40 | 77.33 | 77.78 | 00:00:00 | | 2015-04-21 | 528,100 | 78.21 | 79.09 | 77.95 | 78.33 | 00:00:00 | | 2015-04-22 | 2,829,400 | 78.43 | 78.60 | 77.31 | 77.71 | 00:00:00 | | 2015-04-27 | 1,005,100 | 78.67 | 79.18 | 77.45 | 78.94 | 00:00:00 | | 2015-04-28 | 1,197,200 | 78.65 | 79.20 | 77.76 | 78.45 | 00:00:00 | | 2015-04-29 | 871,100 | 78.82 | 78.82 | 75.77 | 75.87 | 00:00:00 | | 2015-05-11 | 1,402,100 | 75.18 | 75.30 | 74.45 | 75.10 | 00:00:00 | | 2015-05-12 | 1,418,000 | 75.02 | 75.06 | 73.87 | 74.91 | 00:00:00 | | 2015-05-13 | 622,400 | 75.37 | 76.74 | 74.83 | 75.91 | 00:00:00 | | 2015-05-19 | 1,037,000 | 77.94 | 78.55 | 77.68 | 78.20 | 00:00:00 | | 2015-05-20 | 450,600 | 78.07 | 78.65 | 77.29 | 78.55 | 00:00:00 | | 2015-05-21 | 736,500 | 78.11 | 78.46 | 77.76 | 78.46 | 00:00:00 | | 2015-05-22 | 456,300 | 78.26 | 78.63 | 77.69 | 78.06 | 00:00:00 | | 2015-06-02 | 442,300 | 77.03 | 77.19 | 75.89 | 76.73 | 00:00:00 | | 2015-06-03 | 553,500 | 77.00 | 77.15 | 76.15 | 76.34 | 00:00:00 | | 2015-06-04 | 608,000 | 75.21 | 75.34 | 74.19 | 74.38 | 00:00:00 | | 2015-06-05 | 499,300 | 74.00 | 74.51 | 73.61 | 73.84 | 00:00:00 | | 2015-06-16 | 1,116,300 | 71.85 | 72.68 | 71.01 | 72.60 | 00:00:00 | | 2015-06-17 | 774,700 | 72.60 | 72.93 | 71.43 | 71.91 | 00:00:00 | | 2015-06-23 | 2,957,800 | 75.32 | 75.34 | 74.52 | 74.67 | 00:00:00 | | 2015-06-24 | 8,288,100 | 74.94 | 74.94 | 74.10 | 74.69 | 00:00:00 | | 2015-07-02 | 863,600 | 70.05 | 71.34 | 69.92 | 71.06 | 00:00:00 | | 2015-07-03 | 317,900 | 71.10 | 71.15 | 70.12 | 70.54 | 00:00:00 | | 2015-07-09 | 3,299,200 | 68.62 | 69.93 | 68.55 | 69.69 | 00:00:00 | | 2015-07-10 | 1,264,600 | 70.97 | 71.68 | 70.16 | 71.67 | 00:00:00 | | 2015-07-20 | 944,700 | 73.80 | 74.18 | 73.56 | 74.17 | 00:00:00 | | 2015-08-04 | 255,600 | 73.52 | 73.85 | 73.28 | 73.72 | 00:00:00 | | 2015-08-05 | 398,600 | 73.90 | 74.63 | 73.68 | 74.63 | 00:00:00 | | 2015-08-10 | 865,000 | 74.75 | 74.75 | 74.01 | 74.43 | 00:00:00 | | 2015-08-13 | 1,099,600 | 73.24 | 73.30 | 72.71 | 72.96 | 00:00:00 | | 2015-08-14 | 182,400 | 72.90 | 73.10 | 72.57 | 72.70 | 00:00:00 | | 2015-08-17 | 244,200 | 73.19 | 73.35 | 72.21 | 72.96 | 00:00:00 | | 2015-08-24 | 962,300 | 69.35 | 69.43 | 66.47 | 68.45 | 00:00:00 | | 2015-08-26 | 496,200 | 70.25 | 71.08 | 69.57 | 69.95 | 00:00:00 | | 2015-08-27 | 371,200 | 71.15 | 72.13 | 71.05 | 71.71 | 00:00:00 | | 2015-08-28 | 255,600 | 71.85 | 72.42 | 71.53 | 72.31 | 00:00:00 | | 2015-08-31 | 403,400 | 72.04 | 72.10 | 71.09 | 71.24 | 00:00:00 | | 2015-09-07 | 308,700 | 70.01 | 70.32 | 69.50 | 69.58 | 00:00:00 | | 2015-09-08 | 414,100 | 69.75 | 70.78 | 69.46 | 69.85 | 00:00:00 | | 2015-09-09 | 1,229,800 | 71.51 | 72.65 | 70.93 | 72.37 | 00:00:00 | | 2015-09-10 | 491,800 | 71.73 | 72.30 | 71.35 | 71.76 | 00:00:00 | | 2015-09-11 | 355,800 | 71.85 | 72.02 | 71.29 | 71.58 | 00:00:00 | | 2015-09-24 | 340,800 | 72.06 | 72.26 | 70.72 | 71.06 | 00:00:00 | | 2015-09-25 | 448,600 | 71.87 | 72.70 | 70.95 | 72.26 | 00:00:00 | | 2015-10-05 | 765,300 | 75.32 | 76.48 | 75.08 | 76.48 | 00:00:00 | | 2015-10-19 | 396,400 | 77.00 | 77.69 | 76.94 | 77.30 | 00:00:00 | | 2015-10-22 | 895,200 | 78.10 | 79.40 | 77.62 | 79.01 | 00:00:00 | | 2015-10-23 | 587,200 | 79.45 | 80.00 | 79.12 | 79.12 | 00:00:00 | | 2015-10-29 | 889,700 | 80.00 | 80.04 | 79.27 | 79.71 | 00:00:00 | | 2015-10-30 | 835,500 | 80.12 | 80.26 | 79.55 | 80.20 | 00:00:00 | | 2015-11-02 | 395,900 | 79.70 | 80.80 | 79.50 | 79.96 | 00:00:00 | | 2015-11-03 | 1,399,000 | 79.96 | 80.46 | 79.74 | 79.90 | 00:00:00 | | 2015-11-04 | 797,900 | 80.00 | 80.72 | 79.47 | 79.47 | 00:00:00 | | 2015-11-05 | 772,100 | 79.44 | 80.75 | 79.11 | 80.50 | 00:00:00 | | 2015-11-06 | 408,400 | 80.35 | 80.87 | 79.97 | 80.54 | 00:00:00 | | 2015-11-09 | 460,400 | 80.30 | 80.58 | 79.83 | 79.93 | 00:00:00 | | 2015-11-12 | 375,300 | 80.08 | 80.55 | 79.57 | 79.69 | 00:00:00 | | 2015-11-13 | 623,900 | 79.53 | 80.02 | 79.05 | 79.98 | 00:00:00 | | 2015-11-17 | 478,800 | 81.00 | 81.88 | 80.77 | 81.77 | 00:00:00 | | 2015-11-18 | 650,500 | 81.49 | 81.49 | 80.20 | 80.88 | 00:00:00 | | 2015-12-01 | 435,800 | 81.18 | 82.00 | 80.80 | 81.20 | 00:00:00 | | 2015-12-02 | 389,100 | 81.49 | 81.95 | 80.87 | 81.07 | 00:00:00 | | 2015-12-03 | 704,100 | 80.59 | 81.40 | 78.72 | 79.77 | 00:00:00 | | 2015-12-04 | 291,900 | 79.30 | 80.17 | 78.80 | 79.84 | 00:00:00 | | 2015-12-17 | 690,800 | 79.87 | 80.10 | 79.35 | 79.47 | 00:00:00 | | 2015-12-18 | 2,195,300 | 79.18 | 79.66 | 78.15 | 78.39 | 00:00:00 | | 2015-12-22 | 521,700 | 75.62 | 75.88 | 74.75 | 75.38 | 00:00:00 | | 2015-12-23 | 1,347,700 | 75.87 | 77.08 | 75.87 | 76.88 | 00:00:00 | | 2015-12-24 | 67,300 | 77.08 | 77.94 | 76.92 | 76.97 | 00:00:00 | | 2015-12-25 | 0 | 76.97 | 76.97 | 76.97 | 76.97 | 00:00:00 | | 2015-12-29 | 1,110,900 | 77.03 | 78.16 | 77.02 | 78.08 | 00:00:00 | | 2015-12-30 | 2,083,500 | 78.16 | 78.18 | 77.50 | 77.58 | 00:00:00 | | 2016-01-18 | 555,400 | 72.93 | 73.62 | 72.60 | 73.08 | 00:00:00 | | 2016-01-19 | 520,600 | 74.07 | 74.31 | 73.07 | 74.29 | 00:00:00 | | 2016-01-20 | 1,451,800 | 73.33 | 73.58 | 72.51 | 73.00 | 00:00:00 | | 2016-01-25 | 1,196,800 | 73.58 | 73.67 | 72.95 | 73.25 | 00:00:00 | | 2016-01-28 | 522,100 | 74.03 | 74.70 | 73.19 | 73.55 | 00:00:00 | | 2016-01-29 | 554,700 | 74.25 | 74.72 | 73.88 | 74.39 | 00:00:00 | | 2016-02-03 | 428,600 | 75.59 | 75.73 | 74.16 | 74.72 | 00:00:00 | | 2016-02-04 | 767,600 | 75.55 | 75.66 | 74.13 | 74.40 | 00:00:00 | | 2016-02-05 | 561,100 | 74.45 | 74.47 | 73.46 | 73.88 | 00:00:00 | | 2016-02-15 | 1,038,600 | 70.99 | 71.44 | 70.61 | 71.31 | 00:00:00 | | 2016-02-25 | 716,200 | 71.35 | 72.52 | 71.00 | 72.30 | 00:00:00 | | 2016-02-26 | 705,500 | 73.16 | 73.93 | 72.21 | 72.55 | 00:00:00 | | 2016-03-03 | 496,700 | 72.90 | 73.50 | 72.62 | 73.13 | 00:00:00 | | 2016-03-04 | 522,500 | 73.35 | 73.75 | 72.87 | 73.30 | 00:00:00 | | 2016-03-15 | 869,100 | 75.40 | 75.97 | 75.33 | 75.89 | 00:00:00 | | 2016-03-16 | 485,800 | 76.15 | 76.22 | 75.23 | 75.87 | 00:00:00 | | 2016-03-21 | 580,800 | 76.59 | 77.19 | 76.17 | 77.06 | 00:00:00 | | 2016-03-28 | 0 | 76.61 | 76.61 | 76.61 | 76.61 | 00:00:00 | | 2016-03-29 | 322,800 | 77.16 | 77.53 | 76.83 | 77.53 | 00:00:00 | | 2016-03-30 | 495,100 | 77.81 | 78.07 | 76.81 | 77.22 | 00:00:00 | | 2016-04-04 | 1,001,000 | 76.05 | 76.87 | 75.83 | 76.36 | 00:00:00 | | 2016-04-05 | 447,500 | 75.98 | 76.10 | 75.50 | 75.95 | 00:00:00 | | 2016-04-06 | 780,200 | 75.86 | 76.90 | 75.55 | 76.83 | 00:00:00 | | 2016-04-07 | 551,000 | 76.66 | 76.83 | 75.46 | 75.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
