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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-12-03	464,800	11.87	11.90	11.83	11.87	00:00:00
2003-12-04	1,510,900	11.89	11.89	11.77	11.79	00:00:00
2003-12-05	2,580,800	11.82	11.85	11.77	11.83	00:00:00
2003-12-08	0	11.83	11.83	11.83	11.83	00:00:00
2003-12-09	850,800	11.90	12.17	11.86	12.16	00:00:00
2003-12-10	952,000	12.14	12.37	11.98	12.34	00:00:00
2003-12-11	872,600	12.43	12.43	12.30	12.42	00:00:00
2003-12-12	357,100	12.40	12.55	12.36	12.46	00:00:00
2003-12-15	1,006,600	12.50	12.73	12.46	12.60	00:00:00
2003-12-16	548,700	12.63	12.63	12.37	12.37	00:00:00
2003-12-17	727,000	12.44	12.50	12.39	12.46	00:00:00
2003-12-18	1,795,900	12.45	12.78	12.45	12.67	00:00:00
2003-12-19	583,200	12.68	12.81	12.68	12.73	00:00:00
2003-12-22	1,813,200	12.83	13.12	12.77	13.09	00:00:00
2003-12-23	620,900	13.05	13.15	13.00	13.12	00:00:00
2003-12-24	0	13.12	13.12	13.12	13.12	00:00:00
2003-12-25	0	13.12	13.12	13.12	13.12	00:00:00
2003-12-26	0	13.12	13.12	13.12	13.12	00:00:00
2003-12-29	1,355,600	13.15	13.34	13.08	13.29	00:00:00
2003-12-30	2,033,500	13.30	13.30	13.00	13.00	00:00:00
2003-12-31	0	13.00	13.00	13.00	13.00	00:00:00
2004-01-01	0	13.00	13.00	13.00	13.00	00:00:00
2004-01-02	1,399,300	13.00	13.07	12.94	13.05	00:00:00
2004-01-05	2,337,800	13.00	13.10	12.85	13.04	00:00:00
2004-01-06	0	13.04	13.04	13.04	13.04	00:00:00
2004-01-07	817,200	13.05	13.14	12.76	12.95	00:00:00
2004-01-08	385,500	12.94	12.98	12.82	12.89	00:00:00
2004-01-09	346,800	12.91	12.94	12.75	12.82	00:00:00
2004-01-12	807,000	12.87	13.00	12.87	13.00	00:00:00
2004-01-13	387,900	13.00	13.30	12.94	13.24	00:00:00
2004-01-14	344,800	13.05	13.27	13.05	13.06	00:00:00
2004-01-15	387,100	13.15	13.15	13.05	13.09	00:00:00
2004-01-16	1,158,900	13.10	13.13	13.01	13.09	00:00:00
2004-01-19	256,500	13.19	13.26	13.10	13.24	00:00:00
2004-01-20	400,600	13.23	13.28	13.07	13.09	00:00:00
2004-01-21	433,900	13.15	13.17	13.00	13.12	00:00:00
2004-01-22	513,100	13.16	13.16	13.00	13.00	00:00:00
2004-01-23	291,600	13.02	13.11	13.00	13.11	00:00:00
2004-01-26	197,000	13.12	13.13	13.00	13.02	00:00:00
2004-01-27	944,900	13.04	13.07	13.00	13.01	00:00:00
2004-01-28	235,200	13.05	13.25	12.99	13.22	00:00:00
2004-01-29	994,200	13.07	13.33	13.03	13.27	00:00:00
2004-01-30	355,700	13.15	13.30	13.07	13.14	00:00:00
2004-02-02	258,900	13.24	13.35	13.15	13.34	00:00:00
2004-02-03	424,500	13.36	13.44	13.30	13.36	00:00:00
2004-02-04	267,000	13.36	13.46	13.32	13.45	00:00:00
2004-02-05	636,800	13.45	13.80	13.32	13.75	00:00:00
2004-02-06	3,305,800	13.74	13.75	13.56	13.64	00:00:00
2004-02-09	255,200	13.68	13.79	13.62	13.67	00:00:00
2004-02-10	600,900	13.72	13.73	13.61	13.67	00:00:00
2004-02-11	321,400	13.67	13.68	13.50	13.52	00:00:00
2004-02-12	523,900	13.55	13.57	13.45	13.51	00:00:00
2004-02-13	444,700	13.56	13.75	13.53	13.73	00:00:00
2004-02-16	305,700	13.79	13.87	13.70	13.80	00:00:00
2004-02-17	587,900	13.80	13.97	13.71	13.91	00:00:00
2004-02-18	293,100	13.91	13.96	13.76	13.93	00:00:00
2004-02-19	799,900	13.90	13.90	13.74	13.75	00:00:00
2004-02-20	780,200	13.73	13.73	13.48	13.48	00:00:00
2004-02-23	205,500	13.48	13.59	13.47	13.47	00:00:00
2004-02-24	1,932,500	13.55	13.58	13.40	13.45	00:00:00
2004-02-25	181,700	13.52	13.57	13.40	13.48	00:00:00
2004-02-26	149,400	13.50	13.55	13.45	13.50	00:00:00
2004-02-27	992,500	13.59	13.88	13.48	13.70	00:00:00
2004-03-01	482,600	13.80	13.80	13.61	13.67	00:00:00
2004-03-02	213,100	13.78	13.78	13.66	13.70	00:00:00
2004-03-03	311,000	13.67	13.75	13.60	13.67	00:00:00
2004-03-04	436,300	13.75	13.75	13.50	13.65	00:00:00
2004-03-05	221,200	13.70	13.80	13.60	13.76	00:00:00
2004-03-08	178,000	13.75	13.84	13.75	13.84	00:00:00
2004-03-09	324,000	13.82	13.94	13.73	13.88	00:00:00
2004-03-10	495,000	13.97	13.98	13.80	13.87	00:00:00
2004-03-11	636,000	13.87	13.87	13.47	13.59	00:00:00
2004-03-12	578,800	13.45	13.68	13.29	13.61	00:00:00
2004-03-15	1,749,700	13.45	13.58	12.96	13.20	00:00:00
2004-03-16	701,700	12.91	13.35	12.91	13.29	00:00:00
2004-03-17	1,264,400	13.31	13.56	13.25	13.27	00:00:00
2004-03-18	796,200	13.39	13.39	13.00	13.04	00:00:00
2004-03-19	264,000	13.06	13.26	13.05	13.12	00:00:00
2004-03-22	300,800	13.14	13.18	12.96	13.05	00:00:00
2004-03-23	406,300	12.99	13.15	12.99	13.08	00:00:00
2004-03-24	315,700	13.13	13.22	13.10	13.19	00:00:00
2004-03-25	167,500	13.20	13.40	13.15	13.35	00:00:00
2004-03-26	280,700	13.45	13.47	13.22	13.28	00:00:00
2004-03-29	394,400	13.27	13.33	13.18	13.29	00:00:00
2004-03-30	297,400	13.38	13.50	13.29	13.50	00:00:00
2004-03-31	831,100	13.55	13.79	13.51	13.75	00:00:00
2004-04-01	389,300	13.63	13.93	13.63	13.79	00:00:00
2004-04-02	376,700	13.89	13.89	13.66	13.79	00:00:00
2004-04-05	182,700	13.78	13.85	13.72	13.84	00:00:00
2004-04-06	389,600	13.79	13.85	13.65	13.78	00:00:00
2004-04-07	148,800	13.75	13.84	13.71	13.77	00:00:00
2004-04-08	337,200	13.83	14.02	13.82	14.02	00:00:00
2004-04-09	0	14.02	14.02	14.02	14.02	00:00:00
2004-04-12	0	14.02	14.02	14.02	14.02	00:00:00
2004-04-13	462,500	14.06	14.10	13.88	14.04	00:00:00
2004-04-14	336,100	14.00	14.05	13.90	13.98	00:00:00
2004-04-15	179,300	13.99	14.06	13.93	13.95	00:00:00
2004-04-16	590,600	14.02	14.09	13.94	14.07	00:00:00
2004-04-19	347,800	14.01	14.06	13.86	13.99	00:00:00
2004-04-20	445,000	13.96	14.00	13.83	13.83	00:00:00
2004-04-21	485,200	13.83	13.90	13.67	13.74	00:00:00
2004-04-22	292,900	13.74	13.86	13.63	13.69	00:00:00
2004-04-23	349,700	13.75	13.80	13.65	13.65	00:00:00
2004-04-26	459,700	13.66	13.75	13.58	13.73	00:00:00
2004-04-27	447,500	13.75	13.75	13.60	13.60	00:00:00
2004-04-28	267,400	13.63	13.68	13.59	13.60	00:00:00
2004-04-29	147,400	13.55	13.67	13.53	13.56	00:00:00
2004-04-30	352,100	13.58	13.68	13.50	13.57	00:00:00
2004-05-03	139,500	13.57	13.65	13.51	13.56	00:00:00
2004-05-04	259,500	13.59	13.77	13.54	13.74	00:00:00
2004-05-05	264,900	13.75	13.86	13.66	13.82	00:00:00
2004-05-06	214,700	13.89	13.89	13.67	13.74	00:00:00
2004-05-07	537,400	13.74	13.74	13.60	13.68	00:00:00
2004-05-10	564,200	13.58	13.61	13.30	13.33	00:00:00
2004-05-11	366,300	13.35	13.50	13.25	13.46	00:00:00
2004-05-12	381,600	13.50	13.61	13.40	13.52	00:00:00
2004-05-13	424,700	13.52	13.63	13.42	13.53	00:00:00
2004-05-14	180,700	13.53	13.62	13.46	13.58	00:00:00
2004-05-17	250,600	13.55	13.55	13.43	13.50	00:00:00
2004-05-18	388,000	13.45	13.55	13.43	13.49	00:00:00
2004-05-19	650,000	13.61	13.69	13.53	13.60	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>