|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-05-19 | 650,000 | 13.61 | 13.69 | 13.53 | 13.60 | 00:00:00 | 2004-05-20 | 430,200 | 13.51 | 13.63 | 13.45 | 13.57 | 00:00:00 | 2004-05-21 | 401,900 | 13.58 | 13.69 | 13.51 | 13.56 | 00:00:00 | 2004-05-24 | 642,200 | 13.55 | 13.70 | 13.51 | 13.60 | 00:00:00 | 2004-05-25 | 289,000 | 13.55 | 13.65 | 13.55 | 13.59 | 00:00:00 | 2004-05-26 | 203,600 | 13.68 | 13.73 | 13.60 | 13.62 | 00:00:00 | 2004-05-27 | 247,400 | 13.68 | 13.76 | 13.62 | 13.76 | 00:00:00 | 2004-05-28 | 1,022,000 | 13.82 | 13.82 | 13.56 | 13.57 | 00:00:00 | 2004-05-31 | 567,100 | 13.57 | 13.70 | 13.57 | 13.69 | 00:00:00 | 2004-06-01 | 1,489,700 | 13.58 | 13.69 | 13.54 | 13.56 | 00:00:00 | 2004-06-02 | 574,600 | 13.54 | 13.74 | 13.53 | 13.60 | 00:00:00 | 2004-06-03 | 517,000 | 13.66 | 13.82 | 13.54 | 13.68 | 00:00:00 | 2004-06-04 | 177,900 | 13.65 | 13.78 | 13.65 | 13.78 | 00:00:00 | 2004-06-07 | 270,500 | 13.75 | 13.88 | 13.75 | 13.85 | 00:00:00 | 2004-06-08 | 392,500 | 13.85 | 13.91 | 13.82 | 13.85 | 00:00:00 | 2004-06-09 | 342,000 | 13.86 | 13.92 | 13.86 | 13.92 | 00:00:00 | 2004-06-10 | 286,500 | 13.85 | 13.88 | 13.80 | 13.80 | 00:00:00 | 2004-06-11 | 482,400 | 13.78 | 13.81 | 13.74 | 13.81 | 00:00:00 | 2004-06-14 | 401,800 | 13.75 | 13.81 | 13.64 | 13.68 | 00:00:00 | 2004-06-15 | 342,300 | 13.68 | 13.75 | 13.65 | 13.70 | 00:00:00 | 2004-06-16 | 231,700 | 13.72 | 13.74 | 13.64 | 13.70 | 00:00:00 | 2004-06-17 | 170,200 | 13.65 | 13.81 | 13.65 | 13.75 | 00:00:00 | 2004-06-18 | 200,400 | 13.66 | 13.85 | 13.66 | 13.73 | 00:00:00 | 2004-06-21 | 2,089,300 | 13.70 | 13.93 | 13.70 | 13.80 | 00:00:00 | 2004-06-22 | 300,700 | 13.92 | 13.92 | 13.74 | 13.74 | 00:00:00 | 2004-06-23 | 125,700 | 13.88 | 13.90 | 13.76 | 13.88 | 00:00:00 | 2004-06-24 | 2,609,200 | 13.93 | 13.95 | 13.77 | 13.90 | 00:00:00 | 2004-06-25 | 3,118,600 | 13.88 | 13.94 | 13.85 | 13.88 | 00:00:00 | 2004-06-28 | 688,600 | 13.94 | 13.95 | 13.84 | 13.95 | 00:00:00 | 2004-06-29 | 489,100 | 13.94 | 13.99 | 13.86 | 13.91 | 00:00:00 | 2004-06-30 | 717,400 | 13.91 | 14.04 | 13.90 | 13.98 | 00:00:00 | 2004-07-01 | 631,600 | 13.76 | 13.76 | 13.40 | 13.71 | 00:00:00 | 2004-07-02 | 4,100,600 | 13.69 | 13.69 | 13.60 | 13.65 | 00:00:00 | 2004-07-05 | 196,300 | 13.60 | 13.70 | 13.60 | 13.70 | 00:00:00 | 2004-07-06 | 180,700 | 13.69 | 13.77 | 13.65 | 13.69 | 00:00:00 | 2004-07-07 | 255,100 | 13.69 | 13.75 | 13.62 | 13.69 | 00:00:00 | 2004-07-08 | 201,800 | 13.72 | 13.73 | 13.61 | 13.73 | 00:00:00 | 2004-07-09 | 437,100 | 13.73 | 13.73 | 13.60 | 13.60 | 00:00:00 | 2004-07-12 | 204,200 | 13.61 | 13.73 | 13.61 | 13.65 | 00:00:00 | 2004-07-13 | 111,400 | 13.61 | 13.73 | 13.61 | 13.65 | 00:00:00 | 2004-07-14 | 268,200 | 13.71 | 13.71 | 13.46 | 13.67 | 00:00:00 | 2004-07-15 | 292,600 | 13.67 | 13.73 | 13.62 | 13.66 | 00:00:00 | 2004-07-16 | 129,100 | 13.66 | 13.73 | 13.63 | 13.65 | 00:00:00 | 2004-07-19 | 209,700 | 13.68 | 13.70 | 13.63 | 13.64 | 00:00:00 | 2004-07-20 | 105,200 | 13.63 | 13.69 | 13.61 | 13.66 | 00:00:00 | 2004-07-21 | 136,000 | 13.66 | 13.69 | 13.61 | 13.63 | 00:00:00 | 2004-07-22 | 150,500 | 13.60 | 13.68 | 13.60 | 13.65 | 00:00:00 | 2004-07-23 | 250,700 | 13.67 | 13.67 | 13.60 | 13.61 | 00:00:00 | 2004-07-26 | 680,000 | 13.62 | 13.64 | 13.60 | 13.60 | 00:00:00 | 2004-07-27 | 276,200 | 13.65 | 13.67 | 13.60 | 13.67 | 00:00:00 | 2004-07-28 | 341,800 | 13.69 | 13.70 | 13.60 | 13.65 | 00:00:00 | 2004-07-29 | 543,000 | 13.63 | 13.70 | 13.61 | 13.65 | 00:00:00 | 2004-07-30 | 304,100 | 13.70 | 13.80 | 13.63 | 13.75 | 00:00:00 | 2004-08-02 | 244,200 | 13.67 | 13.75 | 13.64 | 13.66 | 00:00:00 | 2004-08-03 | 238,500 | 13.75 | 13.80 | 13.74 | 13.80 | 00:00:00 | 2004-08-04 | 169,100 | 13.80 | 13.80 | 13.65 | 13.68 | 00:00:00 | 2004-08-05 | 120,700 | 13.66 | 13.78 | 13.65 | 13.74 | 00:00:00 | 2004-08-06 | 245,400 | 13.64 | 13.77 | 13.61 | 13.74 | 00:00:00 | 2004-08-09 | 208,900 | 13.66 | 13.71 | 13.61 | 13.68 | 00:00:00 | 2004-08-10 | 208,900 | 13.65 | 13.70 | 13.63 | 13.70 | 00:00:00 | 2004-08-11 | 551,600 | 13.70 | 13.70 | 13.55 | 13.58 | 00:00:00 | 2004-08-12 | 233,900 | 13.50 | 13.70 | 13.50 | 13.58 | 00:00:00 | 2004-08-13 | 183,900 | 13.55 | 13.60 | 13.50 | 13.58 | 00:00:00 | 2004-08-16 | 0 | 13.58 | 13.58 | 13.58 | 13.58 | 00:00:00 | 2004-08-17 | 136,200 | 13.56 | 13.64 | 13.50 | 13.63 | 00:00:00 | 2004-08-18 | 112,900 | 13.56 | 13.69 | 13.53 | 13.65 | 00:00:00 | 2004-08-19 | 1,899,200 | 13.66 | 13.70 | 13.62 | 13.66 | 00:00:00 | 2004-08-20 | 234,000 | 13.68 | 13.77 | 13.60 | 13.75 | 00:00:00 | 2004-08-23 | 193,000 | 13.80 | 13.85 | 13.72 | 13.74 | 00:00:00 | 2004-08-24 | 401,500 | 13.66 | 13.79 | 13.66 | 13.77 | 00:00:00 | 2004-08-25 | 154,900 | 13.79 | 13.79 | 13.72 | 13.76 | 00:00:00 | 2004-08-26 | 344,200 | 13.78 | 13.81 | 13.74 | 13.78 | 00:00:00 | 2004-08-27 | 384,300 | 13.72 | 13.77 | 13.67 | 13.73 | 00:00:00 | 2004-08-30 | 171,400 | 13.80 | 13.85 | 13.73 | 13.85 | 00:00:00 | 2004-08-31 | 300,100 | 13.80 | 13.93 | 13.77 | 13.93 | 00:00:00 | 2004-09-01 | 273,300 | 13.89 | 14.07 | 13.87 | 14.03 | 00:00:00 | 2004-09-02 | 226,800 | 14.02 | 14.25 | 13.92 | 14.23 | 00:00:00 | 2004-09-03 | 310,100 | 14.12 | 14.28 | 14.01 | 14.25 | 00:00:00 | 2004-09-06 | 2,470,600 | 14.19 | 14.42 | 14.17 | 14.42 | 00:00:00 | 2004-09-07 | 283,300 | 14.40 | 14.50 | 14.25 | 14.47 | 00:00:00 | 2004-09-08 | 670,400 | 14.38 | 14.80 | 14.38 | 14.48 | 00:00:00 | 2004-09-09 | 375,300 | 14.48 | 14.50 | 14.38 | 14.46 | 00:00:00 | 2004-09-10 | 205,500 | 14.43 | 14.57 | 14.40 | 14.51 | 00:00:00 | 2004-09-13 | 184,700 | 14.51 | 14.66 | 14.51 | 14.57 | 00:00:00 | 2004-09-14 | 190,800 | 14.52 | 14.62 | 14.42 | 14.52 | 00:00:00 | 2004-09-15 | 215,500 | 14.52 | 14.65 | 14.42 | 14.42 | 00:00:00 | 2004-09-16 | 198,400 | 14.50 | 14.50 | 14.39 | 14.43 | 00:00:00 | 2004-09-17 | 249,500 | 14.50 | 14.50 | 14.30 | 14.37 | 00:00:00 | 2004-09-20 | 285,300 | 14.40 | 14.59 | 14.37 | 14.59 | 00:00:00 | 2004-09-21 | 129,900 | 14.59 | 14.61 | 14.42 | 14.61 | 00:00:00 | 2004-09-22 | 209,700 | 14.58 | 14.68 | 14.53 | 14.62 | 00:00:00 | 2004-09-23 | 181,000 | 14.60 | 14.62 | 14.46 | 14.51 | 00:00:00 | 2004-09-24 | 104,700 | 14.43 | 14.61 | 14.43 | 14.58 | 00:00:00 | 2004-09-27 | 169,900 | 14.51 | 14.64 | 14.51 | 14.62 | 00:00:00 | 2004-09-28 | 270,600 | 14.58 | 14.94 | 14.54 | 14.80 | 00:00:00 | 2004-09-29 | 475,200 | 14.89 | 14.89 | 14.57 | 14.57 | 00:00:00 | 2004-09-30 | 313,200 | 14.64 | 14.75 | 14.60 | 14.65 | 00:00:00 | 2004-10-01 | 904,600 | 14.66 | 15.20 | 14.66 | 14.88 | 00:00:00 | 2004-10-04 | 732,200 | 14.88 | 14.97 | 14.70 | 14.79 | 00:00:00 | 2004-10-05 | 263,100 | 14.85 | 14.94 | 14.71 | 14.86 | 00:00:00 | 2004-10-06 | 175,300 | 14.91 | 14.92 | 14.80 | 14.86 | 00:00:00 | 2004-10-07 | 170,300 | 14.89 | 14.94 | 14.83 | 14.93 | 00:00:00 | 2004-10-08 | 225,100 | 14.91 | 15.02 | 14.88 | 14.92 | 00:00:00 | 2004-10-11 | 186,500 | 14.98 | 15.05 | 14.75 | 15.00 | 00:00:00 | 2004-10-12 | 0 | 15.00 | 15.00 | 15.00 | 15.00 | 00:00:00 | 2004-10-13 | 346,900 | 14.90 | 15.10 | 14.86 | 14.90 | 00:00:00 | 2004-10-14 | 212,800 | 14.77 | 14.86 | 14.73 | 14.73 | 00:00:00 | 2004-10-15 | 399,200 | 14.70 | 14.71 | 14.56 | 14.56 | 00:00:00 | 2004-10-18 | 314,600 | 14.52 | 14.63 | 14.52 | 14.63 | 00:00:00 | 2004-10-19 | 152,700 | 14.69 | 14.76 | 14.64 | 14.68 | 00:00:00 | 2004-10-20 | 256,100 | 14.60 | 14.69 | 14.57 | 14.68 | 00:00:00 | 2004-10-21 | 333,700 | 14.63 | 14.81 | 14.63 | 14.79 | 00:00:00 | 2004-10-22 | 331,400 | 14.71 | 14.91 | 14.69 | 14.84 | 00:00:00 | 2004-10-25 | 263,100 | 14.80 | 14.80 | 14.65 | 14.69 | 00:00:00 | 2004-10-26 | 546,100 | 14.71 | 14.71 | 14.56 | 14.64 | 00:00:00 | 2004-10-27 | 222,200 | 14.72 | 14.75 | 14.60 | 14.71 | 00:00:00 | 2004-10-28 | 299,300 | 14.75 | 14.86 | 14.70 | 14.79 | 00:00:00 | 2004-10-29 | 513,700 | 14.85 | 14.85 | 14.63 | 14.63 | 00:00:00 | 2004-11-01 | 0 | 14.63 | 14.63 | 14.63 | 14.63 | 00:00:00 | 2004-11-02 | 810,800 | 14.77 | 15.07 | 14.75 | 15.02 | 00:00:00 | 2004-11-03 | 582,300 | 15.02 | 15.20 | 14.97 | 15.09 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|