|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 670,100 | 23.79 | 23.95 | 23.43 | 23.45 | 00:00:00 | | 2005-10-06 | 605,700 | 23.40 | 23.52 | 23.13 | 23.50 | 00:00:00 | | 2005-10-07 | 990,500 | 23.50 | 23.57 | 23.15 | 23.20 | 00:00:00 | | 2005-10-10 | 979,300 | 23.20 | 23.42 | 23.20 | 23.41 | 00:00:00 | | 2005-10-11 | 363,900 | 23.51 | 23.51 | 23.25 | 23.25 | 00:00:00 | | 2005-10-12 | 696,600 | 23.20 | 23.38 | 23.15 | 23.25 | 00:00:00 | | 2005-10-13 | 482,700 | 23.25 | 23.25 | 22.90 | 22.95 | 00:00:00 | | 2005-10-14 | 1,491,700 | 22.90 | 23.18 | 22.45 | 22.75 | 00:00:00 | | 2005-10-17 | 798,000 | 22.75 | 22.82 | 22.56 | 22.67 | 00:00:00 | | 2005-10-18 | 361,200 | 22.80 | 22.80 | 22.56 | 22.69 | 00:00:00 | | 2005-10-19 | 1,333,400 | 22.64 | 22.64 | 21.75 | 21.94 | 00:00:00 | | 2005-10-20 | 1,404,700 | 21.70 | 22.14 | 21.70 | 21.98 | 00:00:00 | | 2005-10-21 | 2,331,600 | 21.85 | 22.02 | 21.50 | 21.68 | 00:00:00 | | 2005-10-24 | 1,301,400 | 21.61 | 22.42 | 21.61 | 22.42 | 00:00:00 | | 2005-10-25 | 1,175,000 | 22.43 | 22.65 | 21.92 | 21.93 | 00:00:00 | | 2005-10-26 | 849,300 | 21.81 | 22.17 | 21.81 | 21.90 | 00:00:00 | | 2005-10-27 | 390,500 | 21.79 | 22.00 | 21.59 | 21.85 | 00:00:00 | | 2005-10-28 | 696,100 | 21.77 | 21.99 | 21.59 | 21.99 | 00:00:00 | | 2005-10-31 | 565,100 | 22.29 | 22.37 | 22.03 | 22.25 | 00:00:00 | | 2005-11-01 | 287,000 | 22.17 | 22.48 | 22.08 | 22.19 | 00:00:00 | | 2005-11-02 | 1,466,100 | 22.12 | 22.29 | 21.96 | 22.12 | 00:00:00 | | 2005-11-03 | 555,100 | 22.20 | 22.20 | 21.85 | 22.15 | 00:00:00 | | 2005-11-04 | 852,300 | 22.10 | 22.21 | 21.98 | 22.15 | 00:00:00 | | 2005-11-07 | 588,700 | 22.00 | 22.36 | 22.00 | 22.25 | 00:00:00 | | 2005-11-08 | 842,000 | 22.25 | 22.47 | 22.07 | 22.12 | 00:00:00 | | 2005-11-09 | 151,700 | 22.05 | 22.33 | 22.05 | 22.28 | 00:00:00 | | 2005-11-10 | 544,000 | 22.40 | 22.68 | 22.22 | 22.45 | 00:00:00 | | 2005-11-11 | 383,300 | 22.81 | 23.17 | 22.57 | 23.15 | 00:00:00 | | 2005-11-14 | 302,400 | 22.96 | 23.17 | 22.86 | 22.97 | 00:00:00 | | 2005-11-15 | 391,300 | 23.01 | 23.12 | 22.84 | 22.98 | 00:00:00 | | 2005-11-16 | 427,600 | 22.73 | 22.90 | 22.51 | 22.69 | 00:00:00 | | 2005-11-17 | 328,500 | 22.66 | 22.98 | 22.66 | 22.90 | 00:00:00 | | 2005-11-18 | 545,800 | 23.20 | 23.23 | 22.71 | 22.90 | 00:00:00 | | 2005-11-21 | 427,400 | 23.00 | 23.08 | 22.83 | 23.01 | 00:00:00 | | 2005-11-22 | 230,700 | 23.10 | 23.15 | 22.92 | 23.10 | 00:00:00 | | 2005-11-23 | 659,500 | 23.25 | 23.72 | 23.11 | 23.69 | 00:00:00 | | 2005-11-24 | 295,800 | 23.79 | 23.90 | 23.60 | 23.71 | 00:00:00 | | 2005-11-25 | 528,500 | 23.51 | 23.93 | 23.51 | 23.93 | 00:00:00 | | 2005-11-28 | 520,300 | 23.91 | 23.91 | 23.57 | 23.68 | 00:00:00 | | 2005-11-29 | 331,000 | 23.66 | 23.66 | 23.42 | 23.50 | 00:00:00 | | 2005-11-30 | 528,700 | 23.34 | 23.76 | 23.34 | 23.52 | 00:00:00 | | 2005-12-01 | 1,142,900 | 23.63 | 23.73 | 23.47 | 23.64 | 00:00:00 | | 2005-12-02 | 713,900 | 23.61 | 23.84 | 23.50 | 23.67 | 00:00:00 | | 2005-12-05 | 361,300 | 23.76 | 23.85 | 23.59 | 23.62 | 00:00:00 | | 2005-12-06 | 529,900 | 23.62 | 23.93 | 23.62 | 23.80 | 00:00:00 | | 2005-12-07 | 2,096,500 | 23.76 | 24.05 | 23.63 | 23.79 | 00:00:00 | | 2005-12-08 | 502,900 | 23.52 | 23.95 | 23.52 | 23.90 | 00:00:00 | | 2005-12-09 | 881,900 | 23.90 | 24.28 | 23.87 | 24.06 | 00:00:00 | | 2005-12-12 | 1,138,900 | 24.28 | 24.40 | 23.96 | 24.19 | 00:00:00 | | 2005-12-13 | 299,700 | 24.15 | 24.29 | 24.15 | 24.21 | 00:00:00 | | 2005-12-14 | 386,900 | 24.30 | 24.34 | 24.10 | 24.20 | 00:00:00 | | 2005-12-15 | 2,458,800 | 24.20 | 24.75 | 24.03 | 24.75 | 00:00:00 | | 2005-12-16 | 472,500 | 24.52 | 25.30 | 24.44 | 25.13 | 00:00:00 | | 2005-12-19 | 889,000 | 25.18 | 25.31 | 25.00 | 25.12 | 00:00:00 | | 2005-12-20 | 913,600 | 25.12 | 25.58 | 25.09 | 25.49 | 00:00:00 | | 2005-12-21 | 2,676,400 | 25.24 | 25.94 | 25.24 | 25.93 | 00:00:00 | | 2005-12-22 | 487,300 | 26.00 | 26.22 | 25.87 | 25.95 | 00:00:00 | | 2005-12-23 | 1,716,700 | 26.10 | 26.40 | 25.70 | 25.87 | 00:00:00 | | 2005-12-26 | 0 | 25.87 | 25.87 | 25.87 | 25.87 | 00:00:00 | | 2005-12-27 | 312,000 | 26.05 | 26.20 | 25.65 | 26.20 | 00:00:00 | | 2005-12-28 | 234,600 | 26.20 | 26.20 | 25.94 | 26.12 | 00:00:00 | | 2005-12-29 | 3,699,200 | 26.20 | 26.20 | 25.89 | 25.98 | 00:00:00 | | 2005-12-30 | 1,244,600 | 26.00 | 26.16 | 25.90 | 26.16 | 00:00:00 | | 2006-01-02 | 981,500 | 25.84 | 25.93 | 25.80 | 25.83 | 00:00:00 | | 2006-01-03 | 531,600 | 25.80 | 25.88 | 25.51 | 25.80 | 00:00:00 | | 2006-01-04 | 541,500 | 25.80 | 25.87 | 25.51 | 25.70 | 00:00:00 | | 2006-01-05 | 3,870,600 | 25.78 | 25.95 | 25.66 | 25.68 | 00:00:00 | | 2006-01-06 | 0 | 25.68 | 25.68 | 25.68 | 25.68 | 00:00:00 | | 2006-01-09 | 2,376,200 | 25.58 | 25.71 | 25.26 | 25.39 | 00:00:00 | | 2006-01-10 | 1,294,300 | 25.20 | 25.32 | 24.81 | 24.81 | 00:00:00 | | 2006-01-11 | 1,537,100 | 24.81 | 25.15 | 24.70 | 24.80 | 00:00:00 | | 2006-01-12 | 1,279,900 | 24.90 | 25.14 | 24.73 | 25.14 | 00:00:00 | | 2006-01-13 | 3,219,000 | 25.15 | 25.15 | 24.90 | 25.00 | 00:00:00 | | 2006-01-16 | 803,300 | 25.00 | 25.50 | 24.95 | 25.49 | 00:00:00 | | 2006-01-17 | 2,289,900 | 25.42 | 25.67 | 25.29 | 25.66 | 00:00:00 | | 2006-01-18 | 320,000 | 25.25 | 25.58 | 25.08 | 25.58 | 00:00:00 | | 2006-01-19 | 643,700 | 25.56 | 25.93 | 25.39 | 25.89 | 00:00:00 | | 2006-01-20 | 732,500 | 25.97 | 26.42 | 25.72 | 26.32 | 00:00:00 | | 2006-01-23 | 642,700 | 25.84 | 26.87 | 25.62 | 26.54 | 00:00:00 | | 2006-01-24 | 279,000 | 26.65 | 26.70 | 26.04 | 26.25 | 00:00:00 | | 2006-01-25 | 412,400 | 26.17 | 26.44 | 26.00 | 26.34 | 00:00:00 | | 2006-01-26 | 340,200 | 26.38 | 26.54 | 26.13 | 26.30 | 00:00:00 | | 2006-01-27 | 287,000 | 26.36 | 26.47 | 26.23 | 26.41 | 00:00:00 | | 2006-01-30 | 618,800 | 26.40 | 26.40 | 26.12 | 26.34 | 00:00:00 | | 2006-01-31 | 465,800 | 26.29 | 26.35 | 26.16 | 26.23 | 00:00:00 | | 2006-02-01 | 667,900 | 26.25 | 26.44 | 26.15 | 26.28 | 00:00:00 | | 2006-02-02 | 1,101,700 | 26.28 | 26.35 | 25.73 | 25.85 | 00:00:00 | | 2006-02-03 | 496,300 | 25.84 | 26.18 | 25.73 | 25.83 | 00:00:00 | | 2006-02-06 | 797,800 | 25.72 | 26.15 | 25.71 | 26.06 | 00:00:00 | | 2006-02-07 | 1,044,600 | 26.23 | 26.47 | 25.92 | 26.38 | 00:00:00 | | 2006-02-08 | 1,030,000 | 26.15 | 26.75 | 26.10 | 26.59 | 00:00:00 | | 2006-02-09 | 900,800 | 26.51 | 26.91 | 26.40 | 26.82 | 00:00:00 | | 2006-02-10 | 741,500 | 26.65 | 26.83 | 26.45 | 26.72 | 00:00:00 | | 2006-02-13 | 444,300 | 26.95 | 26.96 | 26.62 | 26.82 | 00:00:00 | | 2006-02-14 | 653,900 | 26.93 | 26.93 | 26.43 | 26.58 | 00:00:00 | | 2006-02-15 | 1,322,800 | 26.63 | 27.24 | 26.63 | 26.97 | 00:00:00 | | 2006-02-16 | 871,800 | 27.12 | 27.65 | 27.12 | 27.63 | 00:00:00 | | 2006-02-17 | 874,300 | 27.80 | 27.86 | 27.49 | 27.60 | 00:00:00 | | 2006-02-20 | 530,200 | 27.60 | 27.93 | 27.48 | 27.73 | 00:00:00 | | 2006-02-21 | 425,800 | 28.00 | 28.23 | 27.50 | 27.93 | 00:00:00 | | 2006-02-22 | 455,500 | 28.06 | 28.19 | 27.65 | 28.00 | 00:00:00 | | 2006-02-23 | 696,300 | 28.11 | 28.16 | 27.50 | 27.68 | 00:00:00 | | 2006-02-24 | 254,100 | 27.81 | 27.86 | 27.50 | 27.82 | 00:00:00 | | 2006-02-27 | 533,900 | 27.98 | 28.50 | 27.66 | 28.22 | 00:00:00 | | 2006-02-28 | 487,000 | 28.20 | 28.40 | 27.95 | 28.07 | 00:00:00 | | 2006-03-01 | 269,800 | 28.19 | 28.70 | 28.19 | 28.51 | 00:00:00 | | 2006-03-02 | 518,500 | 28.39 | 28.62 | 28.06 | 28.19 | 00:00:00 | | 2006-03-03 | 655,300 | 28.05 | 28.32 | 27.60 | 27.66 | 00:00:00 | | 2006-03-06 | 836,400 | 27.58 | 27.90 | 27.40 | 27.40 | 00:00:00 | | 2006-03-07 | 815,100 | 27.16 | 27.26 | 26.54 | 27.24 | 00:00:00 | | 2006-03-08 | 248,800 | 27.35 | 27.38 | 26.77 | 27.10 | 00:00:00 | | 2006-03-09 | 452,200 | 27.23 | 27.80 | 27.23 | 27.41 | 00:00:00 | | 2006-03-10 | 519,700 | 27.19 | 27.53 | 27.10 | 27.40 | 00:00:00 | | 2006-03-13 | 494,700 | 27.61 | 28.00 | 27.52 | 27.75 | 00:00:00 | | 2006-03-14 | 339,100 | 27.60 | 27.75 | 27.44 | 27.61 | 00:00:00 | | 2006-03-15 | 382,900 | 27.84 | 27.84 | 27.46 | 27.46 | 00:00:00 | | 2006-03-16 | 311,100 | 27.60 | 27.60 | 27.47 | 27.48 | 00:00:00 | | 2006-03-17 | 444,400 | 27.40 | 27.50 | 27.05 | 27.20 | 00:00:00 | | 2006-03-20 | 206,500 | 27.15 | 27.40 | 27.10 | 27.30 | 00:00:00 | | 2006-03-21 | 422,900 | 27.49 | 27.49 | 27.00 | 27.18 | 00:00:00 | | 2006-03-22 | 529,200 | 27.33 | 27.38 | 27.03 | 27.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
