|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 294,000 | 18.86 | 18.86 | 18.51 | 18.61 | 00:00:00 | | 2005-04-21 | 169,100 | 18.53 | 18.84 | 18.53 | 18.60 | 00:00:00 | | 2005-04-22 | 257,900 | 18.86 | 18.86 | 18.55 | 18.66 | 00:00:00 | | 2005-04-25 | 369,100 | 18.56 | 18.64 | 18.47 | 18.55 | 00:00:00 | | 2005-04-26 | 600,800 | 18.65 | 18.84 | 18.46 | 18.68 | 00:00:00 | | 2005-04-27 | 531,400 | 18.57 | 18.83 | 18.57 | 18.68 | 00:00:00 | | 2005-04-28 | 639,600 | 18.80 | 18.80 | 18.45 | 18.79 | 00:00:00 | | 2005-04-29 | 347,800 | 18.79 | 18.83 | 18.58 | 18.75 | 00:00:00 | | 2005-05-02 | 238,300 | 18.71 | 19.05 | 18.71 | 19.02 | 00:00:00 | | 2005-05-03 | 193,800 | 19.02 | 19.02 | 18.76 | 18.79 | 00:00:00 | | 2005-05-04 | 148,700 | 18.85 | 18.94 | 18.67 | 18.74 | 00:00:00 | | 2005-05-05 | 1,555,200 | 18.77 | 18.85 | 18.50 | 18.59 | 00:00:00 | | 2005-05-06 | 752,000 | 18.69 | 18.69 | 18.44 | 18.55 | 00:00:00 | | 2005-05-09 | 353,100 | 18.51 | 18.61 | 18.45 | 18.59 | 00:00:00 | | 2005-05-10 | 576,600 | 18.53 | 18.68 | 18.51 | 18.63 | 00:00:00 | | 2005-05-11 | 319,000 | 18.53 | 18.75 | 18.53 | 18.73 | 00:00:00 | | 2005-05-12 | 286,600 | 18.75 | 18.76 | 18.61 | 18.70 | 00:00:00 | | 2005-05-13 | 244,100 | 18.72 | 18.72 | 18.54 | 18.59 | 00:00:00 | | 2005-05-16 | 148,400 | 18.67 | 18.73 | 18.58 | 18.62 | 00:00:00 | | 2005-05-17 | 353,600 | 18.71 | 18.79 | 18.63 | 18.71 | 00:00:00 | | 2005-05-18 | 512,900 | 18.78 | 18.89 | 18.76 | 18.87 | 00:00:00 | | 2005-05-19 | 256,400 | 18.95 | 18.95 | 18.79 | 18.90 | 00:00:00 | | 2005-05-20 | 268,200 | 18.89 | 18.95 | 18.82 | 18.95 | 00:00:00 | | 2005-05-23 | 261,300 | 18.98 | 19.05 | 18.89 | 19.00 | 00:00:00 | | 2005-05-24 | 278,500 | 19.07 | 19.15 | 19.02 | 19.15 | 00:00:00 | | 2005-05-25 | 515,600 | 19.16 | 19.60 | 19.10 | 19.32 | 00:00:00 | | 2005-05-26 | 436,700 | 19.22 | 19.78 | 19.22 | 19.70 | 00:00:00 | | 2005-05-27 | 797,300 | 19.80 | 19.84 | 19.65 | 19.80 | 00:00:00 | | 2005-05-30 | 456,400 | 19.65 | 20.15 | 19.65 | 20.03 | 00:00:00 | | 2005-05-31 | 887,600 | 20.00 | 20.33 | 19.91 | 20.13 | 00:00:00 | | 2005-06-01 | 831,200 | 20.08 | 20.29 | 20.08 | 20.25 | 00:00:00 | | 2005-06-02 | 1,006,900 | 20.20 | 20.60 | 19.91 | 20.34 | 00:00:00 | | 2005-06-03 | 0 | 20.34 | 20.34 | 20.34 | 20.34 | 00:00:00 | | 2005-06-06 | 653,100 | 20.71 | 21.05 | 20.43 | 20.95 | 00:00:00 | | 2005-06-07 | 761,700 | 20.93 | 21.54 | 20.93 | 21.44 | 00:00:00 | | 2005-06-08 | 953,800 | 21.47 | 21.50 | 20.60 | 20.66 | 00:00:00 | | 2005-06-09 | 528,300 | 20.89 | 21.07 | 20.63 | 20.80 | 00:00:00 | | 2005-06-10 | 419,500 | 20.97 | 21.00 | 20.75 | 20.96 | 00:00:00 | | 2005-06-13 | 338,400 | 21.00 | 21.10 | 20.87 | 21.02 | 00:00:00 | | 2005-06-14 | 457,100 | 21.05 | 21.15 | 20.92 | 21.08 | 00:00:00 | | 2005-06-15 | 628,200 | 21.00 | 21.01 | 20.40 | 20.40 | 00:00:00 | | 2005-06-16 | 788,800 | 20.40 | 20.81 | 20.34 | 20.73 | 00:00:00 | | 2005-06-17 | 1,096,900 | 20.80 | 20.80 | 20.51 | 20.77 | 00:00:00 | | 2005-06-20 | 779,900 | 20.61 | 20.87 | 20.61 | 20.82 | 00:00:00 | | 2005-06-21 | 827,100 | 20.90 | 21.25 | 20.77 | 21.14 | 00:00:00 | | 2005-06-22 | 713,700 | 21.24 | 21.46 | 21.05 | 21.22 | 00:00:00 | | 2005-06-23 | 1,715,800 | 21.15 | 21.73 | 21.15 | 21.62 | 00:00:00 | | 2005-06-24 | 4,618,400 | 21.50 | 22.40 | 21.40 | 22.00 | 00:00:00 | | 2005-06-27 | 1,424,600 | 22.00 | 22.00 | 21.55 | 21.83 | 00:00:00 | | 2005-06-28 | 6,279,700 | 21.96 | 22.52 | 21.96 | 22.41 | 00:00:00 | | 2005-06-29 | 1,023,300 | 22.50 | 22.81 | 22.39 | 22.39 | 00:00:00 | | 2005-06-30 | 4,430,500 | 22.26 | 22.94 | 22.26 | 22.89 | 00:00:00 | | 2005-07-01 | 4,989,200 | 22.60 | 23.00 | 22.50 | 22.79 | 00:00:00 | | 2005-07-04 | 709,800 | 22.80 | 22.80 | 22.50 | 22.50 | 00:00:00 | | 2005-07-05 | 721,700 | 22.55 | 22.55 | 22.25 | 22.38 | 00:00:00 | | 2005-07-06 | 1,493,100 | 22.37 | 22.55 | 22.15 | 22.19 | 00:00:00 | | 2005-07-07 | 2,418,100 | 22.11 | 22.20 | 21.55 | 22.00 | 00:00:00 | | 2005-07-08 | 816,400 | 22.14 | 22.37 | 22.07 | 22.36 | 00:00:00 | | 2005-07-11 | 374,600 | 22.36 | 22.57 | 22.36 | 22.48 | 00:00:00 | | 2005-07-12 | 4,959,900 | 22.57 | 22.57 | 22.36 | 22.43 | 00:00:00 | | 2005-07-13 | 717,100 | 22.35 | 22.42 | 22.22 | 22.34 | 00:00:00 | | 2005-07-14 | 1,201,500 | 22.30 | 22.30 | 21.90 | 22.14 | 00:00:00 | | 2005-07-15 | 843,700 | 22.02 | 22.24 | 21.95 | 22.05 | 00:00:00 | | 2005-07-18 | 1,665,600 | 22.16 | 22.30 | 22.09 | 22.28 | 00:00:00 | | 2005-07-19 | 340,600 | 22.22 | 22.43 | 22.15 | 22.24 | 00:00:00 | | 2005-07-20 | 483,900 | 22.16 | 22.34 | 22.05 | 22.17 | 00:00:00 | | 2005-07-21 | 721,300 | 22.16 | 22.32 | 22.16 | 22.28 | 00:00:00 | | 2005-07-22 | 2,690,200 | 22.19 | 22.41 | 22.15 | 22.41 | 00:00:00 | | 2005-07-25 | 400,800 | 22.27 | 22.48 | 22.24 | 22.28 | 00:00:00 | | 2005-07-26 | 436,200 | 22.25 | 22.67 | 22.25 | 22.54 | 00:00:00 | | 2005-07-27 | 171,900 | 22.44 | 22.64 | 22.36 | 22.53 | 00:00:00 | | 2005-07-28 | 250,200 | 22.58 | 22.58 | 22.20 | 22.35 | 00:00:00 | | 2005-07-29 | 711,900 | 22.40 | 22.49 | 22.11 | 22.20 | 00:00:00 | | 2005-08-01 | 751,800 | 22.27 | 22.32 | 22.05 | 22.25 | 00:00:00 | | 2005-08-02 | 375,600 | 22.15 | 22.31 | 22.05 | 22.31 | 00:00:00 | | 2005-08-03 | 383,100 | 22.20 | 22.28 | 22.13 | 22.20 | 00:00:00 | | 2005-08-04 | 966,300 | 22.15 | 22.39 | 22.13 | 22.26 | 00:00:00 | | 2005-08-05 | 328,800 | 22.28 | 22.33 | 22.11 | 22.25 | 00:00:00 | | 2005-08-08 | 281,900 | 22.15 | 22.42 | 22.12 | 22.39 | 00:00:00 | | 2005-08-09 | 332,900 | 22.39 | 22.47 | 22.11 | 22.25 | 00:00:00 | | 2005-08-10 | 462,200 | 22.25 | 22.47 | 22.21 | 22.41 | 00:00:00 | | 2005-08-11 | 542,700 | 22.28 | 22.37 | 22.23 | 22.23 | 00:00:00 | | 2005-08-12 | 320,000 | 22.23 | 22.23 | 22.00 | 22.07 | 00:00:00 | | 2005-08-15 | 296,700 | 21.96 | 22.18 | 21.96 | 22.10 | 00:00:00 | | 2005-08-16 | 252,100 | 22.10 | 22.15 | 21.75 | 21.90 | 00:00:00 | | 2005-08-17 | 303,600 | 21.90 | 21.90 | 21.70 | 21.80 | 00:00:00 | | 2005-08-18 | 455,400 | 21.82 | 22.09 | 21.82 | 22.02 | 00:00:00 | | 2005-08-19 | 475,100 | 21.95 | 22.08 | 21.81 | 22.06 | 00:00:00 | | 2005-08-22 | 131,700 | 21.97 | 22.05 | 21.82 | 21.90 | 00:00:00 | | 2005-08-23 | 197,900 | 21.86 | 21.97 | 21.80 | 21.84 | 00:00:00 | | 2005-08-24 | 259,400 | 21.85 | 21.95 | 21.78 | 21.90 | 00:00:00 | | 2005-08-25 | 308,600 | 21.75 | 21.89 | 21.63 | 21.86 | 00:00:00 | | 2005-08-26 | 281,800 | 21.86 | 21.90 | 21.70 | 21.74 | 00:00:00 | | 2005-08-29 | 1,433,700 | 21.51 | 21.79 | 21.41 | 21.79 | 00:00:00 | | 2005-08-30 | 149,200 | 21.79 | 21.89 | 21.64 | 21.66 | 00:00:00 | | 2005-08-31 | 532,000 | 21.70 | 21.89 | 21.63 | 21.87 | 00:00:00 | | 2005-09-01 | 472,900 | 21.90 | 22.13 | 21.84 | 22.13 | 00:00:00 | | 2005-09-02 | 586,200 | 21.95 | 22.52 | 21.95 | 22.47 | 00:00:00 | | 2005-09-05 | 288,000 | 22.47 | 22.83 | 22.37 | 22.73 | 00:00:00 | | 2005-09-06 | 519,700 | 22.66 | 22.96 | 22.66 | 22.93 | 00:00:00 | | 2005-09-07 | 422,900 | 22.96 | 23.13 | 22.74 | 22.92 | 00:00:00 | | 2005-09-08 | 265,500 | 22.75 | 22.82 | 22.64 | 22.70 | 00:00:00 | | 2005-09-09 | 193,200 | 22.62 | 23.00 | 22.62 | 22.99 | 00:00:00 | | 2005-09-12 | 213,400 | 23.25 | 23.25 | 22.80 | 22.85 | 00:00:00 | | 2005-09-13 | 202,100 | 22.73 | 22.90 | 22.62 | 22.67 | 00:00:00 | | 2005-09-14 | 568,600 | 22.62 | 22.93 | 22.62 | 22.93 | 00:00:00 | | 2005-09-15 | 211,300 | 22.98 | 22.98 | 22.81 | 22.90 | 00:00:00 | | 2005-09-16 | 638,200 | 22.98 | 22.98 | 22.86 | 22.86 | 00:00:00 | | 2005-09-19 | 342,700 | 22.88 | 22.98 | 22.79 | 22.96 | 00:00:00 | | 2005-09-20 | 247,600 | 22.96 | 22.99 | 22.90 | 22.99 | 00:00:00 | | 2005-09-21 | 175,500 | 22.90 | 22.95 | 22.83 | 22.90 | 00:00:00 | | 2005-09-22 | 249,600 | 22.75 | 23.05 | 22.75 | 22.89 | 00:00:00 | | 2005-09-23 | 191,000 | 22.89 | 23.04 | 22.78 | 22.98 | 00:00:00 | | 2005-09-26 | 470,200 | 22.91 | 23.12 | 22.91 | 23.12 | 00:00:00 | | 2005-09-27 | 187,700 | 23.03 | 23.09 | 22.94 | 22.97 | 00:00:00 | | 2005-09-28 | 258,400 | 23.20 | 23.20 | 22.96 | 23.05 | 00:00:00 | | 2005-09-29 | 12,587,000 | 23.25 | 23.70 | 23.01 | 23.39 | 00:00:00 | | 2005-09-30 | 603,800 | 23.49 | 23.75 | 23.48 | 23.75 | 00:00:00 | | 2005-10-03 | 386,500 | 23.90 | 23.90 | 23.55 | 23.60 | 00:00:00 | | 2005-10-04 | 612,800 | 23.65 | 23.95 | 23.50 | 23.80 | 00:00:00 | | 2005-10-05 | 670,100 | 23.79 | 23.95 | 23.43 | 23.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
