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
2017-01-23	5,048,100	16.99	17.00	16.81	16.85	00:00:00
2017-02-06	2,056,100	16.60	16.83	16.57	16.66	00:00:00
2017-02-07	2,544,800	16.66	16.89	16.63	16.87	00:00:00
2017-02-08	2,460,700	16.93	17.26	16.82	17.18	00:00:00
2017-02-13	1,464,300	17.01	17.32	17.00	17.32	00:00:00
2017-02-16	1,430,400	17.13	17.25	17.04	17.25	00:00:00
2017-02-17	1,025,900	17.27	17.38	17.17	17.29	00:00:00
2017-03-06	855,000	17.39	17.40	17.27	17.34	00:00:00
2017-03-09	1,105,100	17.27	17.36	17.18	17.30	00:00:00
2017-03-10	1,471,900	17.36	17.45	17.17	17.17	00:00:00
2017-03-20	1,852,300	17.21	17.39	17.15	17.39	00:00:00
2017-03-23	2,482,100	17.50	17.55	17.38	17.55	00:00:00
2017-03-24	3,035,000	17.59	17.66	17.51	17.57	00:00:00
2017-03-27	1,908,600	17.57	17.69	17.55	17.68	00:00:00
2017-04-03	1,646,000	18.01	18.08	17.89	17.97	00:00:00
2017-04-13	1,141,300	18.63	18.66	18.51	18.63	00:00:00
2017-04-14	0	18.63	18.63	18.63	18.63	00:00:00
2017-04-24	1,681,600	18.35	18.44	18.25	18.40	00:00:00
2017-04-27	2,675,500	17.99	18.09	17.92	18.06	00:00:00
2017-04-28	1,596,600	18.06	18.07	17.85	17.90	00:00:00
2017-05-01	0	17.90	17.90	17.90	17.90	00:00:00
2017-05-11	1,773,700	18.87	18.91	18.49	18.62	00:00:00
2017-05-12	1,228,700	18.66	18.79	18.61	18.79	00:00:00
2017-05-15	2,090,333	18.83	18.91	18.77	18.90	00:00:00
2017-05-16	2,690,553	18.98	19.26	18.89	19.25	00:00:00
2017-05-17	2,849,337	19.20	19.25	19.06	19.11	00:00:00
2017-05-18	1,533,280	19.07	19.16	18.84	19.00	00:00:00
2017-05-19	1,042,667	19.07	19.30	18.94	19.26	00:00:00
2017-05-22	1,853,242	19.30	19.33	19.12	19.21	00:00:00
2017-05-23	1,725,235	19.13	19.48	19.09	19.48	00:00:00
2017-05-24	1,506,571	19.51	19.51	19.36	19.45	00:00:00
2017-05-25	1,130,895	19.50	19.65	19.42	19.64	00:00:00
2017-05-26	1,506,709	19.64	19.70	19.52	19.70	00:00:00
2017-05-29	649,210	19.72	19.72	19.63	19.72	00:00:00
2017-05-30	1,716,205	19.70	19.95	19.67	19.95	00:00:00
2017-05-31	2,457,083	19.90	20.13	19.82	19.98	00:00:00
2017-06-01	1,732,783	19.97	20.27	19.93	20.26	00:00:00
2017-06-02	1,078,277	20.30	20.38	20.11	20.18	00:00:00
2017-06-05	883,419	20.13	20.35	20.13	20.16	00:00:00
2017-06-06	1,493,229	20.10	20.39	20.09	20.38	00:00:00
2017-06-07	1,222,324	20.35	20.49	20.15	20.35	00:00:00
2017-06-08	3,019,168	20.45	20.64	20.37	20.59	00:00:00
2017-06-09	2,610,965	20.70	20.77	20.37	20.37	00:00:00
2017-06-12	3,557,785	20.40	20.40	20.08	20.18	00:00:00
2017-06-13	1,265,400	20.15	20.20	20.03	20.17	00:00:00
2017-06-14	5,147,087	20.17	20.34	20.15	20.28	00:00:00
2017-06-15	8,561,839	20.26	20.30	20.02	20.30	00:00:00
2017-06-16	8,021,214	20.29	20.37	20.26	20.35	00:00:00
2017-06-19	4,631,983	20.44	20.46	20.21	20.21	00:00:00
2017-06-20	2,494,854	20.28	20.39	20.26	20.29	00:00:00
2017-06-21	3,427,124	20.28	20.40	20.13	20.34	00:00:00
2017-06-22	1,614,327	20.33	20.35	20.04	20.04	00:00:00
2017-06-23	12,640,326	20.07	20.13	19.92	20.07	00:00:00
2017-06-26	3,720,706	20.08	20.34	19.97	20.30	00:00:00
2017-06-27	11,108,753	20.23	20.29	19.48	19.51	00:00:00
2017-06-28	3,895,974	19.47	19.64	19.22	19.36	00:00:00
2017-06-29	5,658,102	18.65	18.83	18.24	18.24	00:00:00
2017-06-30	3,024,083	18.24	18.53	18.24	18.30	00:00:00
2017-07-03	2,266,262	18.46	18.47	18.18	18.18	00:00:00
2017-07-04	10,309,355	18.10	18.17	17.95	18.12	00:00:00
2017-07-05	15,892,616	18.12	18.15	17.92	18.02	00:00:00
2017-07-06	1,691,156	18.12	18.12	17.75	17.93	00:00:00
2017-07-07	1,096,188	17.99	18.07	17.90	18.05	00:00:00
2017-07-10	2,010,883	18.14	18.22	18.00	18.09	00:00:00
2017-07-11	5,370,605	18.17	18.19	17.92	17.97	00:00:00
2017-07-12	1,416,833	18.09	18.37	18.02	18.34	00:00:00
2017-07-13	1,193,018	18.40	18.40	18.22	18.26	00:00:00
2017-07-14	1,151,368	18.30	18.42	18.21	18.37	00:00:00
2017-07-17	1,278,631	18.36	18.37	18.21	18.34	00:00:00
2017-07-18	1,143,586	18.12	18.45	18.00	18.23	00:00:00
2017-07-19	2,858,639	18.36	18.53	18.34	18.52	00:00:00
2017-07-20	3,703,433	18.60	18.66	18.38	18.53	00:00:00
2017-07-21	2,392,251	18.60	18.66	18.38	18.39	00:00:00
2017-07-24	1,242,485	18.41	18.49	18.21	18.30	00:00:00
2017-07-25	3,872,341	18.35	18.51	18.30	18.30	00:00:00
2017-07-26	1,598,270	18.35	18.50	18.26	18.39	00:00:00
2017-07-27	1,286,095	18.39	18.50	18.31	18.38	00:00:00
2017-07-28	1,197,771	18.33	18.33	18.02	18.05	00:00:00
2017-07-31	1,938,374	18.05	18.30	18.03	18.12	00:00:00
2017-08-01	1,096,086	18.14	18.48	18.08	18.48	00:00:00
2017-08-02	1,189,024	18.50	18.57	18.39	18.52	00:00:00
2017-08-03	1,458,257	18.51	18.71	18.46	18.70	00:00:00
2017-08-04	815,309	18.69	18.92	18.66	18.87	00:00:00
2017-08-07	1,479,537	18.90	18.92	18.72	18.76	00:00:00
2017-08-08	1,183,179	18.84	18.89	18.78	18.87	00:00:00
2017-08-09	4,172,292	18.86	18.91	18.74	18.85	00:00:00
2017-08-10	2,413,497	18.80	18.89	18.70	18.77	00:00:00
2017-08-11	831,378	18.77	18.77	18.52	18.52	00:00:00
2017-08-14	906,112	18.57	18.98	18.57	18.96	00:00:00
2017-08-15	435,368	19.00	19.06	18.91	19.00	00:00:00
2017-08-16	946,053	19.05	19.13	19.03	19.13	00:00:00
2017-08-17	904,892	19.14	19.38	19.01	19.16	00:00:00
2017-08-18	696,697	18.96	19.03	18.81	18.91	00:00:00
2017-08-21	1,297,947	18.91	19.07	18.88	19.01	00:00:00
2017-08-22	989,292	19.10	19.10	18.93	19.08	00:00:00
2017-08-23	978,138	19.12	19.14	18.83	18.90	00:00:00
2017-08-24	1,360,487	18.97	19.05	18.90	19.02	00:00:00
2017-08-25	809,628	18.97	18.98	18.82	18.88	00:00:00
2017-08-28	276,590	18.77	18.91	18.75	18.88	00:00:00
2017-08-29	982,758	18.78	19.00	18.73	18.91	00:00:00
2017-08-30	886,843	18.99	18.99	18.79	18.86	00:00:00
2017-08-31	3,795,368	18.85	18.92	18.75	18.87	00:00:00
2017-09-01	1,839,933	18.83	18.95	18.81	18.86	00:00:00
2017-09-04	2,565,698	18.80	18.83	18.68	18.71	00:00:00
2017-09-05	904,103	18.60	18.72	18.54	18.65	00:00:00
2017-09-06	1,133,878	18.65	18.86	18.55	18.81	00:00:00
2017-09-07	15,807,443	18.88	18.98	18.83	18.90	00:00:00
2017-09-08	869,730	18.94	18.94	18.63	18.83	00:00:00
2017-09-11	4,918,332	18.93	19.05	18.85	19.05	00:00:00
2017-09-12	1,215,054	19.05	19.13	18.86	18.86	00:00:00
2017-09-13	1,801,684	18.83	18.92	18.70	18.71	00:00:00
2017-09-14	1,669,785	18.60	18.62	18.12	18.25	00:00:00
2017-09-15	2,343,068	18.15	18.33	18.04	18.14	00:00:00
2017-09-18	840,311	18.36	18.38	18.11	18.12	00:00:00
2017-09-19	1,142,974	18.07	18.19	18.04	18.16	00:00:00
2017-09-20	1,242,603	18.07	18.17	17.94	17.99	00:00:00
2017-09-21	1,927,883	18.00	18.00	17.63	17.70	00:00:00
2017-09-22	1,249,862	17.63	17.67	17.55	17.64	00:00:00
2017-09-25	1,343,131	17.56	17.64	17.53	17.59	00:00:00
2017-09-26	1,205,850	17.54	17.74	17.47	17.70	00:00:00
2017-09-27	1,072,761	17.75	17.75	17.64	17.70	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>