|
 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 | | 2016-04-07 | 551,000 | 76.66 | 76.83 | 75.46 | 75.99 | 00:00:00 | | 2016-04-08 | 393,900 | 76.00 | 76.79 | 75.81 | 76.55 | 00:00:00 | | 2016-04-12 | 751,900 | 77.38 | 78.06 | 76.86 | 77.98 | 00:00:00 | | 2016-04-13 | 610,500 | 78.50 | 78.57 | 77.33 | 77.98 | 00:00:00 | | 2016-04-18 | 1,196,900 | 77.98 | 78.91 | 77.69 | 78.73 | 00:00:00 | | 2016-04-25 | 2,556,300 | 77.26 | 78.03 | 77.26 | 77.84 | 00:00:00 | | 2016-05-03 | 562,300 | 78.53 | 78.80 | 77.34 | 77.87 | 00:00:00 | | 2016-05-04 | 553,300 | 78.02 | 78.37 | 77.40 | 77.83 | 00:00:00 | | 2016-05-05 | 288,700 | 77.83 | 78.91 | 77.78 | 78.31 | 00:00:00 | | 2016-05-06 | 281,800 | 78.02 | 78.59 | 77.64 | 78.02 | 00:00:00 | | 2016-05-24 | 414,700 | 77.48 | 78.73 | 77.21 | 78.68 | 00:00:00 | | 2016-05-25 | 251,900 | 79.03 | 79.21 | 78.45 | 78.65 | 00:00:00 | | 2016-05-31 | 533,200 | 79.90 | 80.27 | 79.61 | 80.04 | 00:00:00 | | 2016-06-01 | 429,800 | 80.00 | 80.22 | 78.88 | 79.19 | 00:00:00 | | 2016-06-09 | 398,400 | 80.17 | 80.42 | 79.30 | 79.38 | 00:00:00 | | 2016-06-10 | 525,300 | 79.09 | 79.22 | 78.32 | 78.62 | 00:00:00 | | 2016-06-20 | 706,300 | 79.48 | 79.89 | 78.62 | 78.80 | 00:00:00 | | 2016-07-11 | 1,636,400 | 20.03 | 20.39 | 19.94 | 20.22 | 00:00:00 | | 2016-07-12 | 1,292,300 | 20.21 | 20.38 | 20.05 | 20.12 | 00:00:00 | | 2016-07-13 | 4,633,400 | 20.08 | 20.28 | 19.96 | 20.22 | 00:00:00 | | 2016-07-14 | 3,534,600 | 20.36 | 20.46 | 20.09 | 20.23 | 00:00:00 | | 2016-07-15 | 1,361,600 | 20.18 | 20.25 | 20.07 | 20.20 | 00:00:00 | | 2016-07-18 | 790,500 | 20.17 | 20.29 | 20.10 | 20.18 | 00:00:00 | | 2016-07-19 | 4,227,100 | 20.14 | 20.24 | 20.02 | 20.13 | 00:00:00 | | 2016-07-20 | 4,782,800 | 20.25 | 20.33 | 20.09 | 20.25 | 00:00:00 | | 2016-07-21 | 1,829,900 | 20.30 | 20.33 | 20.15 | 20.30 | 00:00:00 | | 2016-07-22 | 1,602,500 | 20.30 | 20.40 | 20.18 | 20.33 | 00:00:00 | | 2016-07-25 | 1,102,100 | 20.40 | 20.46 | 20.33 | 20.44 | 00:00:00 | | 2016-07-26 | 1,785,000 | 20.44 | 20.55 | 20.37 | 20.55 | 00:00:00 | | 2016-07-27 | 1,558,900 | 20.50 | 20.55 | 20.43 | 20.55 | 00:00:00 | | 2016-07-28 | 1,490,400 | 20.59 | 20.60 | 20.31 | 20.42 | 00:00:00 | | 2016-07-29 | 1,603,600 | 20.38 | 20.49 | 20.28 | 20.49 | 00:00:00 | | 2016-08-01 | 2,042,500 | 20.53 | 20.69 | 20.49 | 20.49 | 00:00:00 | | 2016-08-02 | 1,176,700 | 20.51 | 20.51 | 20.24 | 20.28 | 00:00:00 | | 2016-08-03 | 1,059,600 | 20.36 | 20.37 | 20.22 | 20.22 | 00:00:00 | | 2016-08-04 | 1,333,400 | 20.33 | 20.35 | 20.01 | 20.27 | 00:00:00 | | 2016-08-05 | 1,873,600 | 20.29 | 20.43 | 20.18 | 20.23 | 00:00:00 | | 2016-08-08 | 2,210,600 | 20.31 | 20.31 | 19.99 | 20.03 | 00:00:00 | | 2016-08-09 | 1,275,100 | 19.92 | 20.18 | 19.91 | 20.11 | 00:00:00 | | 2016-08-10 | 954,100 | 20.04 | 20.17 | 19.99 | 20.03 | 00:00:00 | | 2016-08-11 | 1,206,200 | 20.08 | 20.27 | 20.05 | 20.20 | 00:00:00 | | 2016-08-12 | 757,000 | 20.18 | 20.24 | 20.07 | 20.20 | 00:00:00 | | 2016-08-15 | 506,200 | 20.23 | 20.27 | 20.12 | 20.17 | 00:00:00 | | 2016-08-16 | 2,338,800 | 20.11 | 20.11 | 19.90 | 19.90 | 00:00:00 | | 2016-08-17 | 1,388,200 | 19.95 | 19.95 | 19.61 | 19.61 | 00:00:00 | | 2016-08-18 | 819,200 | 19.74 | 19.76 | 19.60 | 19.64 | 00:00:00 | | 2016-08-19 | 1,172,300 | 19.60 | 19.64 | 19.40 | 19.40 | 00:00:00 | | 2016-08-22 | 887,600 | 19.40 | 19.55 | 19.36 | 19.49 | 00:00:00 | | 2016-08-23 | 1,269,500 | 19.59 | 19.65 | 19.45 | 19.45 | 00:00:00 | | 2016-08-24 | 2,986,100 | 19.36 | 19.50 | 19.27 | 19.40 | 00:00:00 | | 2016-08-25 | 1,984,200 | 19.30 | 19.45 | 19.30 | 19.38 | 00:00:00 | | 2016-08-26 | 494,200 | 19.41 | 19.55 | 19.36 | 19.50 | 00:00:00 | | 2016-08-29 | 335,300 | 19.40 | 19.48 | 19.34 | 19.42 | 00:00:00 | | 2016-08-30 | 793,400 | 19.45 | 19.54 | 19.34 | 19.37 | 00:00:00 | | 2016-08-31 | 1,505,700 | 19.36 | 19.48 | 19.26 | 19.31 | 00:00:00 | | 2016-09-01 | 1,069,200 | 19.36 | 19.47 | 19.28 | 19.30 | 00:00:00 | | 2016-09-02 | 1,843,000 | 19.34 | 19.74 | 19.34 | 19.74 | 00:00:00 | | 2016-09-05 | 882,000 | 19.77 | 20.02 | 19.72 | 19.97 | 00:00:00 | | 2016-09-06 | 1,428,500 | 20.02 | 20.05 | 19.86 | 20.05 | 00:00:00 | | 2016-09-07 | 939,500 | 20.04 | 20.12 | 19.88 | 19.99 | 00:00:00 | | 2016-09-08 | 989,300 | 20.05 | 20.13 | 19.83 | 19.90 | 00:00:00 | | 2016-09-09 | 1,226,100 | 19.83 | 19.96 | 19.57 | 19.58 | 00:00:00 | | 2016-09-12 | 1,153,100 | 19.34 | 19.46 | 19.22 | 19.39 | 00:00:00 | | 2016-09-13 | 716,600 | 19.40 | 19.46 | 19.29 | 19.34 | 00:00:00 | | 2016-09-14 | 706,500 | 19.43 | 19.47 | 19.32 | 19.33 | 00:00:00 | | 2016-09-15 | 771,000 | 19.30 | 19.36 | 19.24 | 19.27 | 00:00:00 | | 2016-09-16 | 2,314,800 | 19.22 | 19.29 | 19.00 | 19.00 | 00:00:00 | | 2016-09-19 | 914,800 | 19.11 | 19.22 | 19.08 | 19.22 | 00:00:00 | | 2016-09-20 | 878,000 | 19.24 | 19.33 | 19.18 | 19.26 | 00:00:00 | | 2016-09-21 | 1,120,500 | 19.42 | 19.44 | 19.06 | 19.06 | 00:00:00 | | 2016-09-22 | 881,700 | 19.17 | 19.42 | 19.12 | 19.41 | 00:00:00 | | 2016-09-23 | 824,600 | 19.33 | 19.35 | 19.07 | 19.19 | 00:00:00 | | 2016-09-26 | 1,116,700 | 19.10 | 19.12 | 18.98 | 19.11 | 00:00:00 | | 2016-09-27 | 3,015,100 | 19.26 | 19.30 | 19.01 | 19.05 | 00:00:00 | | 2016-09-28 | 975,100 | 19.12 | 19.26 | 19.07 | 19.18 | 00:00:00 | | 2016-09-29 | 1,267,300 | 19.28 | 19.41 | 19.17 | 19.17 | 00:00:00 | | 2016-09-30 | 1,654,500 | 19.05 | 19.24 | 18.89 | 19.21 | 00:00:00 | | 2016-10-03 | 813,300 | 19.21 | 19.25 | 19.15 | 19.15 | 00:00:00 | | 2016-10-04 | 1,692,000 | 19.19 | 19.25 | 18.92 | 19.03 | 00:00:00 | | 2016-10-05 | 3,521,500 | 18.87 | 18.92 | 18.70 | 18.70 | 00:00:00 | | 2016-10-06 | 2,478,800 | 18.78 | 18.78 | 18.50 | 18.51 | 00:00:00 | | 2016-10-07 | 2,031,400 | 18.53 | 18.60 | 18.27 | 18.32 | 00:00:00 | | 2016-10-10 | 1,938,000 | 18.30 | 18.64 | 18.29 | 18.57 | 00:00:00 | | 2016-10-11 | 1,749,400 | 18.59 | 18.79 | 18.51 | 18.70 | 00:00:00 | | 2016-10-12 | 1,519,300 | 18.72 | 18.74 | 18.55 | 18.61 | 00:00:00 | | 2016-10-13 | 1,295,700 | 18.54 | 18.73 | 18.52 | 18.68 | 00:00:00 | | 2016-10-14 | 994,600 | 18.75 | 19.06 | 18.75 | 19.02 | 00:00:00 | | 2016-10-17 | 2,197,300 | 18.93 | 19.07 | 18.93 | 19.02 | 00:00:00 | | 2016-10-18 | 1,128,900 | 19.07 | 19.27 | 19.06 | 19.26 | 00:00:00 | | 2016-10-19 | 2,784,000 | 19.25 | 19.31 | 19.07 | 19.29 | 00:00:00 | | 2016-10-20 | 3,005,100 | 19.33 | 19.33 | 19.12 | 19.21 | 00:00:00 | | 2016-10-21 | 2,432,200 | 19.23 | 19.29 | 19.12 | 19.18 | 00:00:00 | | 2016-10-24 | 1,901,300 | 19.23 | 19.36 | 19.20 | 19.28 | 00:00:00 | | 2016-10-25 | 1,207,700 | 19.19 | 19.27 | 19.03 | 19.10 | 00:00:00 | | 2016-10-26 | 1,080,200 | 19.40 | 19.40 | 19.01 | 19.11 | 00:00:00 | | 2016-10-27 | 1,238,400 | 19.14 | 19.25 | 19.06 | 19.07 | 00:00:00 | | 2016-10-28 | 963,100 | 19.00 | 19.22 | 18.93 | 19.17 | 00:00:00 | | 2016-10-31 | 1,556,500 | 19.16 | 19.18 | 19.01 | 19.01 | 00:00:00 | | 2016-11-01 | 1,365,400 | 19.06 | 19.12 | 18.70 | 18.70 | 00:00:00 | | 2016-11-02 | 1,447,300 | 18.66 | 18.66 | 18.32 | 18.32 | 00:00:00 | | 2016-11-03 | 2,614,400 | 18.32 | 18.33 | 18.15 | 18.15 | 00:00:00 | | 2016-11-04 | 2,714,300 | 18.15 | 18.25 | 18.03 | 18.03 | 00:00:00 | | 2016-11-07 | 2,166,100 | 18.22 | 18.22 | 18.01 | 18.05 | 00:00:00 | | 2016-11-08 | 1,193,500 | 18.10 | 18.25 | 18.02 | 18.05 | 00:00:00 | | 2016-11-09 | 3,512,100 | 17.80 | 18.09 | 17.59 | 17.75 | 00:00:00 | | 2016-11-10 | 3,378,700 | 17.81 | 17.84 | 16.80 | 17.05 | 00:00:00 | | 2016-11-11 | 3,075,800 | 17.14 | 17.35 | 17.00 | 17.09 | 00:00:00 | | 2016-11-14 | 4,666,300 | 17.15 | 17.22 | 16.53 | 16.53 | 00:00:00 | | 2016-11-15 | 1,492,800 | 16.56 | 16.82 | 16.54 | 16.67 | 00:00:00 | | 2016-12-06 | 3,375,100 | 16.52 | 17.03 | 16.50 | 17.01 | 00:00:00 | | 2016-12-07 | 1,398,900 | 17.00 | 17.00 | 16.67 | 16.88 | 00:00:00 | | 2016-12-12 | 6,370,200 | 17.20 | 17.20 | 16.95 | 17.13 | 00:00:00 | | 2016-12-13 | 4,677,300 | 17.09 | 17.57 | 17.07 | 17.57 | 00:00:00 | | 2016-12-14 | 2,166,800 | 17.61 | 17.68 | 17.43 | 17.54 | 00:00:00 | | 2016-12-15 | 3,305,300 | 17.49 | 17.49 | 16.91 | 17.23 | 00:00:00 | | 2016-12-16 | 3,405,600 | 17.20 | 17.55 | 17.14 | 17.43 | 00:00:00 | | 2017-01-02 | 606,500 | 17.93 | 17.99 | 17.90 | 17.95 | 00:00:00 | | 2017-01-09 | 1,381,100 | 17.25 | 17.29 | 17.05 | 17.28 | 00:00:00 | | 2017-01-19 | 1,505,700 | 17.21 | 17.24 | 17.02 | 17.10 | 00:00:00 | | 2017-01-20 | 3,613,700 | 17.14 | 17.18 | 16.98 | 17.00 | 00:00:00 | | 2017-01-23 | 5,048,100 | 16.99 | 17.00 | 16.81 | 16.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
