|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-22 | 529,200 | 27.33 | 27.38 | 27.03 | 27.20 | 00:00:00 | | 2006-03-23 | 344,200 | 27.20 | 27.37 | 26.97 | 27.22 | 00:00:00 | | 2006-03-24 | 374,800 | 27.44 | 27.44 | 26.99 | 27.14 | 00:00:00 | | 2006-03-27 | 352,900 | 27.34 | 27.34 | 27.00 | 27.00 | 00:00:00 | | 2006-03-28 | 727,300 | 27.15 | 27.15 | 26.32 | 26.48 | 00:00:00 | | 2006-03-29 | 456,500 | 26.50 | 26.76 | 26.40 | 26.76 | 00:00:00 | | 2006-03-30 | 1,257,300 | 26.72 | 26.83 | 26.44 | 26.49 | 00:00:00 | | 2006-03-31 | 457,000 | 26.37 | 26.71 | 26.37 | 26.62 | 00:00:00 | | 2006-04-03 | 649,400 | 26.73 | 27.29 | 26.62 | 26.90 | 00:00:00 | | 2006-04-04 | 1,228,200 | 26.91 | 27.02 | 26.57 | 27.00 | 00:00:00 | | 2006-04-05 | 450,400 | 26.96 | 27.25 | 26.96 | 27.08 | 00:00:00 | | 2006-04-06 | 1,088,900 | 27.13 | 27.31 | 27.13 | 27.25 | 00:00:00 | | 2006-04-07 | 295,500 | 27.20 | 27.38 | 26.92 | 26.99 | 00:00:00 | | 2006-04-10 | 1,142,200 | 26.85 | 27.01 | 26.56 | 26.73 | 00:00:00 | | 2006-04-11 | 599,900 | 26.78 | 26.84 | 26.41 | 26.50 | 00:00:00 | | 2006-04-12 | 863,300 | 26.50 | 26.82 | 26.50 | 26.77 | 00:00:00 | | 2006-04-13 | 208,300 | 26.80 | 26.83 | 26.55 | 26.62 | 00:00:00 | | 2006-04-14 | 0 | 26.62 | 26.62 | 26.62 | 26.62 | 00:00:00 | | 2006-04-17 | 0 | 26.62 | 26.62 | 26.62 | 26.62 | 00:00:00 | | 2006-04-18 | 894,700 | 26.50 | 26.70 | 26.38 | 26.60 | 00:00:00 | | 2006-04-19 | 869,300 | 26.88 | 26.95 | 26.65 | 26.80 | 00:00:00 | | 2006-04-20 | 819,100 | 26.76 | 26.88 | 26.61 | 26.70 | 00:00:00 | | 2006-04-21 | 1,021,500 | 26.67 | 27.31 | 26.67 | 27.28 | 00:00:00 | | 2006-04-24 | 466,600 | 27.25 | 27.74 | 27.10 | 27.70 | 00:00:00 | | 2006-04-25 | 697,400 | 27.70 | 27.85 | 27.41 | 27.83 | 00:00:00 | | 2006-04-26 | 785,200 | 27.93 | 28.03 | 27.64 | 28.00 | 00:00:00 | | 2006-04-27 | 770,800 | 27.92 | 28.00 | 27.57 | 27.99 | 00:00:00 | | 2006-04-28 | 316,200 | 27.87 | 27.92 | 27.54 | 27.65 | 00:00:00 | | 2006-05-01 | 0 | 27.65 | 27.65 | 27.65 | 27.65 | 00:00:00 | | 2006-05-02 | 479,500 | 27.76 | 27.97 | 27.65 | 27.71 | 00:00:00 | | 2006-05-03 | 750,100 | 27.73 | 27.81 | 27.23 | 27.40 | 00:00:00 | | 2006-05-04 | 692,700 | 27.55 | 28.20 | 27.45 | 28.09 | 00:00:00 | | 2006-05-05 | 1,110,400 | 28.09 | 28.29 | 27.70 | 28.00 | 00:00:00 | | 2006-05-08 | 516,500 | 28.20 | 28.25 | 28.02 | 28.17 | 00:00:00 | | 2006-05-09 | 317,900 | 28.22 | 28.32 | 27.72 | 28.04 | 00:00:00 | | 2006-05-10 | 695,600 | 28.09 | 28.51 | 28.05 | 28.40 | 00:00:00 | | 2006-05-11 | 509,200 | 28.40 | 28.40 | 28.00 | 28.00 | 00:00:00 | | 2006-05-12 | 545,000 | 27.75 | 28.10 | 27.70 | 27.98 | 00:00:00 | | 2006-05-15 | 799,600 | 27.76 | 28.04 | 27.61 | 27.73 | 00:00:00 | | 2006-05-16 | 678,000 | 27.63 | 27.89 | 27.59 | 27.59 | 00:00:00 | | 2006-05-17 | 848,300 | 27.60 | 28.00 | 27.16 | 27.16 | 00:00:00 | | 2006-05-18 | 1,013,800 | 27.17 | 27.71 | 26.86 | 26.86 | 00:00:00 | | 2006-05-19 | 601,800 | 26.86 | 27.49 | 26.86 | 27.20 | 00:00:00 | | 2006-05-22 | 545,300 | 27.17 | 27.44 | 26.28 | 26.45 | 00:00:00 | | 2006-05-23 | 1,279,600 | 26.72 | 27.67 | 26.45 | 26.62 | 00:00:00 | | 2006-05-24 | 815,000 | 26.41 | 27.00 | 26.33 | 26.53 | 00:00:00 | | 2006-05-25 | 1,037,100 | 26.74 | 27.35 | 26.50 | 27.19 | 00:00:00 | | 2006-05-26 | 577,000 | 27.33 | 27.40 | 26.83 | 27.38 | 00:00:00 | | 2006-05-29 | 187,000 | 27.40 | 27.50 | 27.04 | 27.11 | 00:00:00 | | 2006-05-30 | 401,900 | 26.98 | 27.25 | 26.79 | 26.80 | 00:00:00 | | 2006-05-31 | 359,800 | 26.67 | 27.11 | 26.51 | 27.00 | 00:00:00 | | 2006-06-01 | 505,300 | 27.00 | 27.21 | 26.85 | 27.10 | 00:00:00 | | 2006-06-02 | 300,600 | 27.19 | 27.52 | 27.11 | 27.37 | 00:00:00 | | 2006-06-05 | 378,300 | 27.23 | 27.70 | 27.17 | 27.50 | 00:00:00 | | 2006-06-06 | 588,700 | 27.15 | 27.87 | 27.15 | 27.48 | 00:00:00 | | 2006-06-07 | 630,500 | 27.53 | 27.86 | 27.35 | 27.57 | 00:00:00 | | 2006-06-08 | 1,061,600 | 27.19 | 27.40 | 27.06 | 27.10 | 00:00:00 | | 2006-06-09 | 2,067,200 | 27.31 | 27.42 | 27.10 | 27.35 | 00:00:00 | | 2006-06-12 | 5,734,400 | 27.13 | 27.47 | 27.11 | 27.20 | 00:00:00 | | 2006-06-13 | 905,000 | 27.05 | 27.17 | 26.55 | 26.73 | 00:00:00 | | 2006-06-14 | 1,761,600 | 26.75 | 26.82 | 26.21 | 26.43 | 00:00:00 | | 2006-06-15 | 0 | 26.43 | 26.43 | 26.43 | 26.43 | 00:00:00 | | 2006-06-16 | 0 | 26.43 | 26.43 | 26.43 | 26.43 | 00:00:00 | | 2006-06-19 | 517,600 | 26.39 | 26.69 | 26.21 | 26.31 | 00:00:00 | | 2006-06-20 | 841,000 | 26.14 | 26.31 | 25.96 | 26.26 | 00:00:00 | | 2006-06-21 | 5,133,600 | 26.36 | 26.59 | 26.09 | 26.40 | 00:00:00 | | 2006-06-22 | 457,200 | 26.60 | 26.92 | 26.31 | 26.53 | 00:00:00 | | 2006-06-23 | 1,502,200 | 26.48 | 26.76 | 26.28 | 26.48 | 00:00:00 | | 2006-06-26 | 491,000 | 26.61 | 26.89 | 26.50 | 26.50 | 00:00:00 | | 2006-06-27 | 7,191,500 | 26.60 | 26.76 | 26.58 | 26.65 | 00:00:00 | | 2006-06-28 | 822,200 | 26.38 | 26.53 | 26.31 | 26.40 | 00:00:00 | | 2006-06-29 | 544,100 | 26.80 | 26.80 | 26.37 | 26.52 | 00:00:00 | | 2006-06-30 | 622,500 | 26.74 | 27.06 | 26.63 | 26.99 | 00:00:00 | | 2006-07-03 | 541,100 | 26.79 | 27.02 | 26.50 | 26.84 | 00:00:00 | | 2006-07-04 | 698,500 | 26.81 | 26.93 | 26.81 | 26.93 | 00:00:00 | | 2006-07-05 | 5,263,300 | 26.86 | 27.37 | 26.86 | 27.16 | 00:00:00 | | 2006-07-06 | 263,300 | 27.20 | 27.40 | 27.00 | 27.37 | 00:00:00 | | 2006-07-07 | 714,400 | 27.21 | 27.44 | 27.07 | 27.28 | 00:00:00 | | 2006-07-10 | 217,700 | 27.30 | 27.50 | 27.02 | 27.35 | 00:00:00 | | 2006-07-11 | 969,900 | 27.32 | 27.43 | 27.05 | 27.31 | 00:00:00 | | 2006-07-12 | 1,668,500 | 27.40 | 27.70 | 27.38 | 27.56 | 00:00:00 | | 2006-07-13 | 485,800 | 27.49 | 27.65 | 27.22 | 27.46 | 00:00:00 | | 2006-07-14 | 630,600 | 27.28 | 27.82 | 27.01 | 27.67 | 00:00:00 | | 2006-07-17 | 455,500 | 27.80 | 27.85 | 27.44 | 27.66 | 00:00:00 | | 2006-07-18 | 586,300 | 27.62 | 28.08 | 27.51 | 27.88 | 00:00:00 | | 2006-07-19 | 270,700 | 27.98 | 28.05 | 27.79 | 28.05 | 00:00:00 | | 2006-07-20 | 458,000 | 28.15 | 28.44 | 28.14 | 28.28 | 00:00:00 | | 2006-07-21 | 562,700 | 28.23 | 28.30 | 27.80 | 27.92 | 00:00:00 | | 2006-07-24 | 601,600 | 28.00 | 28.38 | 27.94 | 28.38 | 00:00:00 | | 2006-07-25 | 357,900 | 28.34 | 28.34 | 28.11 | 28.20 | 00:00:00 | | 2006-07-26 | 600,100 | 28.20 | 28.36 | 28.10 | 28.30 | 00:00:00 | | 2006-07-27 | 1,363,600 | 28.38 | 28.94 | 28.15 | 28.64 | 00:00:00 | | 2006-07-28 | 869,300 | 28.92 | 29.45 | 28.75 | 29.29 | 00:00:00 | | 2006-07-31 | 519,900 | 29.37 | 29.40 | 28.75 | 29.04 | 00:00:00 | | 2006-08-01 | 715,300 | 29.13 | 29.19 | 28.79 | 28.87 | 00:00:00 | | 2006-08-02 | 1,067,300 | 29.01 | 29.25 | 28.87 | 28.97 | 00:00:00 | | 2006-08-03 | 2,358,100 | 28.94 | 29.03 | 28.58 | 28.68 | 00:00:00 | | 2006-08-04 | 1,822,500 | 28.78 | 29.21 | 28.75 | 28.91 | 00:00:00 | | 2006-08-07 | 180,700 | 28.92 | 29.10 | 28.81 | 28.83 | 00:00:00 | | 2006-08-08 | 290,100 | 28.95 | 29.25 | 28.85 | 29.11 | 00:00:00 | | 2006-08-09 | 3,995,100 | 29.15 | 29.40 | 28.93 | 29.26 | 00:00:00 | | 2006-08-10 | 842,000 | 29.11 | 29.71 | 29.07 | 29.57 | 00:00:00 | | 2006-08-11 | 538,300 | 29.70 | 29.89 | 29.52 | 29.66 | 00:00:00 | | 2006-08-14 | 578,700 | 29.83 | 29.90 | 29.65 | 29.80 | 00:00:00 | | 2006-08-15 | 448,300 | 29.80 | 29.84 | 29.51 | 29.75 | 00:00:00 | | 2006-08-16 | 326,400 | 29.70 | 29.90 | 29.59 | 29.70 | 00:00:00 | | 2006-08-17 | 235,800 | 29.65 | 29.87 | 29.61 | 29.85 | 00:00:00 | | 2006-08-18 | 362,100 | 29.95 | 29.98 | 29.70 | 29.98 | 00:00:00 | | 2006-08-21 | 343,400 | 29.97 | 29.97 | 29.70 | 29.77 | 00:00:00 | | 2006-08-22 | 464,900 | 29.80 | 29.82 | 29.63 | 29.75 | 00:00:00 | | 2006-08-23 | 153,000 | 29.94 | 29.94 | 29.63 | 29.69 | 00:00:00 | | 2006-08-24 | 351,600 | 29.84 | 29.98 | 29.63 | 29.80 | 00:00:00 | | 2006-08-25 | 146,500 | 29.92 | 29.98 | 29.70 | 29.90 | 00:00:00 | | 2006-08-28 | 181,700 | 29.98 | 29.98 | 29.65 | 29.98 | 00:00:00 | | 2006-08-29 | 353,800 | 29.89 | 30.25 | 29.89 | 30.14 | 00:00:00 | | 2006-08-30 | 285,200 | 30.23 | 30.45 | 30.08 | 30.23 | 00:00:00 | | 2006-08-31 | 233,000 | 30.35 | 30.35 | 29.96 | 30.13 | 00:00:00 | | 2006-09-01 | 385,600 | 30.25 | 30.70 | 30.17 | 30.55 | 00:00:00 | | 2006-09-04 | 357,600 | 30.56 | 30.70 | 30.42 | 30.50 | 00:00:00 | | 2006-09-05 | 693,000 | 30.49 | 30.49 | 29.72 | 29.97 | 00:00:00 | | 2006-09-06 | 319,100 | 29.97 | 30.00 | 29.66 | 29.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
