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
2018-04-25	1,622,244	16.53	16.54	16.36	16.50	00:00:00
2018-04-26	1,853,456	16.52	16.78	16.47	16.78	00:00:00
2018-04-27	1,615,133	16.80	17.12	16.74	17.10	00:00:00
2018-04-30	1,756,175	17.15	17.28	17.02	17.28	00:00:00
2018-05-02	1,413,905	17.26	17.35	17.20	17.33	00:00:00
2018-05-03	1,479,669	17.35	17.59	17.23	17.46	00:00:00
2018-05-04	1,192,286	17.50	17.53	17.34	17.42	00:00:00
2018-05-07	1,032,495	17.45	17.52	17.37	17.52	00:00:00
2018-05-08	1,442,586	17.53	17.54	17.18	17.38	00:00:00
2018-05-09	1,101,561	17.29	17.33	17.04	17.23	00:00:00
2018-05-10	3,952,431	17.26	17.31	17.13	17.21	00:00:00
2018-05-11	1,004,405	17.17	17.28	17.13	17.27	00:00:00
2018-05-14	1,020,262	17.31	17.35	17.19	17.29	00:00:00
2018-05-15	1,128,294	17.29	17.35	17.11	17.14	00:00:00
2018-05-16	1,386,154	17.14	17.20	16.94	16.97	00:00:00
2018-05-17	1,224,792	17.04	17.30	16.99	17.26	00:00:00
2018-05-18	1,142,233	17.31	17.42	17.21	17.37	00:00:00
2018-05-21	1,107,472	17.43	17.45	17.21	17.27	00:00:00
2018-05-22	825,509	17.29	17.30	17.16	17.23	00:00:00
2018-05-23	1,611,944	17.24	17.35	17.11	17.29	00:00:00
2018-05-24	1,405,249	17.31	17.43	17.17	17.17	00:00:00
2018-05-25	2,863,703	17.20	17.24	16.51	16.74	00:00:00
2018-05-28	1,184,460	16.83	16.91	16.71	16.71	00:00:00
2018-05-29	2,709,101	16.79	16.84	16.29	16.49	00:00:00
2018-05-30	1,377,606	16.44	16.83	16.43	16.70	00:00:00
2018-06-01	888,987	16.70	16.83	16.55	16.57	00:00:00
2018-06-05	1,746,405	16.95	17.26	16.94	17.20	00:00:00
2018-06-11	296,242	17.62	17.67	17.53	17.61	00:00:00
2018-06-12	24,040	17.67	17.67	17.58	17.63	00:00:00
2018-06-13	862,189	17.71	17.75	17.53	17.55	00:00:00
2018-06-14	443,401	17.46	17.78	17.40	17.77	00:00:00
2018-06-15	4,010,604	17.97	18.14	17.86	17.90	00:00:00
2018-06-18	994,492	17.90	17.94	17.58	17.75	00:00:00
2018-06-19	2,774,243	17.64	17.92	17.54	17.87	00:00:00
2018-06-20	5,179,903	17.92	18.18	17.92	17.96	00:00:00
2018-06-21	1,742,359	18.01	18.10	17.74	17.81	00:00:00
2018-06-22	11,383,476	17.88	17.93	17.77	17.92	00:00:00
2018-06-25	11,166,743	17.84	18.04	17.81	17.98	00:00:00
2018-06-26	11,854,795	18.08	18.23	17.95	18.04	00:00:00
2018-06-27	2,389,990	18.10	18.38	18.02	18.26	00:00:00
2018-06-28	2,652,452	17.56	17.67	17.34	17.50	00:00:00
2018-06-29	12,466,169	17.58	17.62	17.44	17.44	00:00:00
2018-07-02	5,079,254	17.34	17.64	17.26	17.54	00:00:00
2018-07-03	16,311,602	17.59	17.89	17.56	17.80	00:00:00
2018-07-04	6,668,938	17.81	18.00	17.76	18.00	00:00:00
2018-07-05	1,517,540	17.95	18.17	17.82	18.17	00:00:00
2018-07-06	1,749,850	18.17	18.33	18.09	18.33	00:00:00
2018-07-09	1,064,914	18.33	18.38	18.07	18.13	00:00:00
2018-07-10	1,314,135	18.07	18.31	17.94	18.25	00:00:00
2018-07-11	1,051,049	18.16	18.22	18.10	18.13	00:00:00
2018-07-12	872,413	18.18	18.29	18.09	18.29	00:00:00
2018-07-13	932,588	18.27	18.32	18.18	18.18	00:00:00
2018-07-16	668,346	18.18	18.29	18.05	18.17	00:00:00
2018-07-17	1,792,387	18.14	18.23	18.05	18.18	00:00:00
2018-07-18	918,602	18.17	18.17	17.93	18.04	00:00:00
2018-07-19	2,783,992	17.99	18.16	17.86	17.87	00:00:00
2018-07-20	1,482,476	17.85	18.17	17.79	18.09	00:00:00
2018-07-23	934,506	18.12	18.22	18.02	18.03	00:00:00
2018-07-24	1,212,633	18.04	18.04	17.63	17.65	00:00:00
2018-07-25	1,186,370	17.66	17.76	17.63	17.64	00:00:00
2018-07-26	889,446	17.69	17.81	17.67	17.69	00:00:00
2018-07-27	2,358,075	17.67	18.15	17.67	18.04	00:00:00
2018-07-30	2,071,822	18.07	18.37	17.95	18.07	00:00:00
2018-07-31	2,890,506	18.09	18.15	17.82	18.14	00:00:00
2018-08-01	1,139,034	17.95	18.35	17.85	18.02	00:00:00
2018-08-02	2,402,756	17.95	18.32	17.94	18.12	00:00:00
2018-08-03	1,092,130	18.11	18.29	18.05	18.28	00:00:00
2018-08-06	1,338,672	18.30	18.43	18.28	18.37	00:00:00
2018-08-07	1,349,112	18.34	18.41	18.26	18.40	00:00:00
2018-08-08	942,349	18.40	18.42	18.21	18.38	00:00:00
2018-08-09	966,370	18.38	18.42	18.29	18.38	00:00:00
2018-08-10	871,860	18.23	18.38	18.13	18.20	00:00:00
2018-08-13	999,831	18.15	18.22	18.07	18.18	00:00:00
2018-08-14	964,206	18.28	18.33	18.20	18.22	00:00:00
2018-08-15	1,023,396	18.22	18.22	18.03	18.13	00:00:00
2018-08-16	1,105,058	18.14	18.20	17.89	18.16	00:00:00
2018-08-17	1,033,769	18.25	18.29	18.03	18.18	00:00:00
2018-08-20	1,145,435	18.22	18.22	18.05	18.16	00:00:00
2018-08-21	1,453,470	18.15	18.58	18.11	18.36	00:00:00
2018-08-22	1,656,024	18.35	18.44	18.21	18.36	00:00:00
2018-08-23	1,148,241	18.34	18.42	18.29	18.33	00:00:00
2018-08-24	626,225	18.34	18.35	18.07	18.11	00:00:00
2018-08-27	1,203,034	18.18	18.19	18.10	18.15	00:00:00
2018-08-28	1,341,387	18.22	18.48	18.16	18.41	00:00:00
2018-08-29	1,343,679	18.45	18.47	18.25	18.31	00:00:00
2018-08-30	1,339,039	18.30	18.45	18.16	18.24	00:00:00
2018-08-31	185,362	18.20	18.20	18.02	18.05	00:00:00
2018-09-03	703,458	18.03	18.20	18.00	18.05	00:00:00
2018-09-04	1,921,616	18.13	18.24	18.05	18.18	00:00:00
2018-09-05	1,419,101	18.16	18.41	18.08	18.27	00:00:00
2018-09-06	1,273,287	18.25	18.34	18.10	18.12	00:00:00
2018-09-07	914,326	18.10	18.15	17.97	18.06	00:00:00
2018-09-10	1,101,648	18.08	18.33	18.06	18.30	00:00:00
2018-09-11	1,082,901	18.29	18.36	18.10	18.22	00:00:00
2018-09-12	289,790	18.11	18.16	18.00	18.12	00:00:00
2018-09-13	917,665	17.98	18.08	17.91	18.05	00:00:00
2018-09-14	962,128	18.05	18.17	18.01	18.06	00:00:00
2018-09-24	1,007,241	18.07	18.24	17.82	17.82	00:00:00
2018-09-25	1,801,950	17.79	17.83	17.60	17.69	00:00:00
2018-09-26	1,034,998	17.72	17.94	17.68	17.91	00:00:00
2018-09-28	564,689	17.94	18.04	17.80	17.99	00:00:00
2018-10-01	1,502,386	18.07	18.29	18.03	18.10	00:00:00
2018-10-02	3,027,887	18.05	18.34	18.01	18.16	00:00:00
2018-10-03	1,649,703	18.19	18.50	18.19	18.36	00:00:00
2018-10-04	1,817,097	18.24	18.45	18.19	18.36	00:00:00
2018-10-05	1,548,328	18.39	18.58	18.30	18.50	00:00:00
2018-10-08	1,352,698	18.45	18.75	18.45	18.73	00:00:00
2018-10-09	2,328,653	18.73	18.90	18.69	18.82	00:00:00
2018-10-10	1,362,510	18.80	18.89	18.59	18.65	00:00:00
2018-10-11	2,842,148	18.45	18.48	17.97	18.10	00:00:00
2018-10-12	2,240,487	18.19	18.24	17.68	17.73	00:00:00
2018-10-15	1,374,168	17.79	17.94	17.66	17.67	00:00:00
2018-10-16	1,976,663	17.77	18.05	17.74	18.03	00:00:00
2018-10-17	342,994	18.07	18.17	17.79	17.81	00:00:00
2018-10-18	937,392	17.92	18.20	17.92	17.97	00:00:00
2018-10-19	1,569,124	17.92	18.38	17.92	18.27	00:00:00
2018-10-22	1,109,898	18.39	18.51	18.28	18.30	00:00:00
2018-10-23	1,135,451	18.20	18.54	18.20	18.38	00:00:00
2018-10-24	1,085,277	18.45	18.74	18.26	18.51	00:00:00
2018-10-25	1,880,888	18.58	18.68	18.40	18.60	00:00:00
2018-10-26	1,286,499	18.51	18.68	18.45	18.67	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 > >>