|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-06 | 319,100 | 29.97 | 30.00 | 29.66 | 29.78 | 00:00:00 | | 2006-09-07 | 395,000 | 29.75 | 29.76 | 29.40 | 29.56 | 00:00:00 | | 2006-09-08 | 377,900 | 29.53 | 29.53 | 29.40 | 29.50 | 00:00:00 | | 2006-09-11 | 789,400 | 29.40 | 29.59 | 29.22 | 29.51 | 00:00:00 | | 2006-09-12 | 1,219,000 | 29.59 | 29.69 | 29.43 | 29.62 | 00:00:00 | | 2006-09-13 | 1,283,900 | 29.74 | 29.74 | 29.46 | 29.52 | 00:00:00 | | 2006-09-14 | 1,843,700 | 29.71 | 30.00 | 29.61 | 29.66 | 00:00:00 | | 2006-09-15 | 586,600 | 29.65 | 30.00 | 29.53 | 29.87 | 00:00:00 | | 2006-09-18 | 704,300 | 29.95 | 30.06 | 29.80 | 29.94 | 00:00:00 | | 2006-09-19 | 588,300 | 29.95 | 30.00 | 29.85 | 29.94 | 00:00:00 | | 2006-09-20 | 575,300 | 29.90 | 30.06 | 29.90 | 30.05 | 00:00:00 | | 2006-09-21 | 724,300 | 30.04 | 30.14 | 29.92 | 30.14 | 00:00:00 | | 2006-09-22 | 1,434,700 | 30.15 | 30.41 | 30.06 | 30.15 | 00:00:00 | | 2006-09-25 | 2,564,000 | 30.20 | 30.33 | 29.95 | 29.98 | 00:00:00 | | 2006-09-26 | 769,400 | 30.10 | 30.23 | 29.65 | 30.04 | 00:00:00 | | 2006-09-27 | 2,263,500 | 30.08 | 31.27 | 30.03 | 31.00 | 00:00:00 | | 2006-09-28 | 1,291,800 | 31.90 | 31.90 | 30.58 | 30.70 | 00:00:00 | | 2006-09-29 | 450,800 | 30.66 | 30.85 | 30.36 | 30.61 | 00:00:00 | | 2006-10-02 | 648,300 | 30.54 | 30.80 | 30.40 | 30.49 | 00:00:00 | | 2006-10-03 | 685,400 | 30.50 | 30.60 | 30.34 | 30.40 | 00:00:00 | | 2006-10-04 | 865,300 | 30.60 | 30.60 | 30.24 | 30.30 | 00:00:00 | | 2006-10-05 | 1,541,100 | 30.34 | 30.79 | 30.25 | 30.79 | 00:00:00 | | 2006-10-06 | 936,400 | 30.75 | 30.79 | 30.38 | 30.50 | 00:00:00 | | 2006-10-09 | 670,800 | 30.54 | 30.55 | 30.32 | 30.38 | 00:00:00 | | 2006-10-10 | 1,544,100 | 30.48 | 30.61 | 30.34 | 30.55 | 00:00:00 | | 2006-10-11 | 1,401,000 | 30.59 | 30.63 | 30.40 | 30.60 | 00:00:00 | | 2006-10-12 | 538,600 | 30.75 | 30.75 | 30.60 | 30.69 | 00:00:00 | | 2006-10-13 | 943,400 | 30.60 | 30.72 | 30.36 | 30.50 | 00:00:00 | | 2006-10-16 | 457,900 | 30.41 | 30.59 | 30.30 | 30.59 | 00:00:00 | | 2006-10-17 | 511,600 | 30.62 | 30.74 | 30.05 | 30.16 | 00:00:00 | | 2006-10-18 | 512,200 | 30.24 | 30.49 | 30.22 | 30.40 | 00:00:00 | | 2006-10-19 | 430,800 | 30.38 | 30.65 | 30.18 | 30.46 | 00:00:00 | | 2006-10-20 | 417,400 | 30.65 | 30.65 | 30.35 | 30.50 | 00:00:00 | | 2006-10-23 | 456,500 | 30.52 | 30.58 | 30.30 | 30.42 | 00:00:00 | | 2006-10-24 | 700,600 | 30.42 | 30.60 | 30.30 | 30.59 | 00:00:00 | | 2006-10-25 | 406,300 | 30.64 | 30.73 | 30.31 | 30.70 | 00:00:00 | | 2006-10-26 | 364,900 | 30.67 | 30.70 | 30.33 | 30.41 | 00:00:00 | | 2006-10-27 | 740,900 | 30.67 | 30.70 | 30.17 | 30.33 | 00:00:00 | | 2006-10-30 | 685,400 | 30.19 | 30.44 | 30.08 | 30.30 | 00:00:00 | | 2006-10-31 | 1,091,600 | 30.31 | 30.58 | 30.18 | 30.41 | 00:00:00 | | 2006-11-01 | 616,300 | 30.65 | 30.93 | 30.41 | 30.69 | 00:00:00 | | 2006-11-02 | 647,700 | 30.76 | 30.76 | 30.33 | 30.52 | 00:00:00 | | 2006-11-03 | 590,500 | 30.59 | 30.79 | 30.51 | 30.63 | 00:00:00 | | 2006-11-06 | 1,056,000 | 30.82 | 31.70 | 30.79 | 31.42 | 00:00:00 | | 2006-11-07 | 676,000 | 31.62 | 31.94 | 31.50 | 31.50 | 00:00:00 | | 2006-11-08 | 395,200 | 31.54 | 31.99 | 31.54 | 31.92 | 00:00:00 | | 2006-11-09 | 318,900 | 32.00 | 32.10 | 31.82 | 31.91 | 00:00:00 | | 2006-11-10 | 698,200 | 31.91 | 31.91 | 31.53 | 31.83 | 00:00:00 | | 2006-11-13 | 501,300 | 32.09 | 32.09 | 31.85 | 32.00 | 00:00:00 | | 2006-11-14 | 574,200 | 31.90 | 32.43 | 31.90 | 32.16 | 00:00:00 | | 2006-11-15 | 1,205,800 | 32.41 | 32.41 | 32.07 | 32.26 | 00:00:00 | | 2006-11-16 | 347,600 | 32.19 | 32.57 | 32.11 | 32.48 | 00:00:00 | | 2006-11-17 | 504,400 | 32.55 | 33.28 | 32.50 | 32.98 | 00:00:00 | | 2006-11-20 | 932,900 | 32.78 | 33.37 | 32.57 | 33.26 | 00:00:00 | | 2006-11-21 | 3,223,400 | 33.13 | 33.34 | 33.05 | 33.10 | 00:00:00 | | 2006-11-22 | 1,308,900 | 33.08 | 33.50 | 33.01 | 33.45 | 00:00:00 | | 2006-11-23 | 708,000 | 33.45 | 33.78 | 33.15 | 33.55 | 00:00:00 | | 2006-11-24 | 597,700 | 33.45 | 33.50 | 32.87 | 33.15 | 00:00:00 | | 2006-11-27 | 454,900 | 33.00 | 33.43 | 32.65 | 32.67 | 00:00:00 | | 2006-11-28 | 558,400 | 32.67 | 33.20 | 32.10 | 32.56 | 00:00:00 | | 2006-11-29 | 598,500 | 32.69 | 33.20 | 32.50 | 33.20 | 00:00:00 | | 2006-11-30 | 688,200 | 33.20 | 33.20 | 32.80 | 32.84 | 00:00:00 | | 2006-12-01 | 673,800 | 32.99 | 33.40 | 32.80 | 33.13 | 00:00:00 | | 2006-12-04 | 509,300 | 33.20 | 34.18 | 33.03 | 34.00 | 00:00:00 | | 2006-12-05 | 537,300 | 34.14 | 34.88 | 34.05 | 34.47 | 00:00:00 | | 2006-12-06 | 460,700 | 34.55 | 34.66 | 34.00 | 34.15 | 00:00:00 | | 2006-12-07 | 3,847,300 | 34.20 | 34.45 | 33.45 | 34.18 | 00:00:00 | | 2006-12-08 | 928,300 | 34.07 | 34.95 | 34.07 | 34.95 | 00:00:00 | | 2006-12-11 | 810,800 | 34.99 | 35.87 | 34.63 | 35.49 | 00:00:00 | | 2006-12-12 | 1,018,300 | 35.32 | 35.50 | 34.95 | 35.30 | 00:00:00 | | 2006-12-13 | 1,048,200 | 35.23 | 35.68 | 35.05 | 35.53 | 00:00:00 | | 2006-12-14 | 2,312,600 | 35.68 | 36.19 | 35.20 | 36.08 | 00:00:00 | | 2006-12-15 | 1,216,000 | 36.27 | 37.09 | 36.20 | 36.44 | 00:00:00 | | 2006-12-18 | 3,346,400 | 36.08 | 36.30 | 35.25 | 35.25 | 00:00:00 | | 2006-12-19 | 3,512,800 | 35.12 | 35.20 | 34.74 | 35.12 | 00:00:00 | | 2006-12-20 | 13,951,200 | 35.37 | 35.37 | 31.11 | 32.10 | 00:00:00 | | 2006-12-21 | 6,095,300 | 32.10 | 32.66 | 31.58 | 32.36 | 00:00:00 | | 2006-12-22 | 8,395,000 | 32.49 | 32.74 | 32.05 | 32.70 | 00:00:00 | | 2006-12-25 | 0 | 32.70 | 32.70 | 32.70 | 32.70 | 00:00:00 | | 2006-12-26 | 0 | 32.70 | 32.70 | 32.70 | 32.70 | 00:00:00 | | 2006-12-27 | 1,045,500 | 32.80 | 33.31 | 32.72 | 32.80 | 00:00:00 | | 2006-12-28 | 1,749,600 | 32.80 | 32.85 | 32.22 | 32.40 | 00:00:00 | | 2006-12-29 | 622,500 | 32.72 | 32.72 | 32.05 | 32.49 | 00:00:00 | | 2007-01-01 | 0 | 32.49 | 32.49 | 32.49 | 32.49 | 00:00:00 | | 2007-01-02 | 930,900 | 32.00 | 32.46 | 31.71 | 31.78 | 00:00:00 | | 2007-01-03 | 3,365,400 | 31.74 | 31.85 | 30.16 | 30.18 | 00:00:00 | | 2007-01-04 | 8,353,000 | 30.11 | 30.15 | 28.63 | 28.80 | 00:00:00 | | 2007-01-05 | 2,464,200 | 29.30 | 29.96 | 29.00 | 29.73 | 00:00:00 | | 2007-01-08 | 7,526,900 | 29.66 | 29.94 | 29.50 | 29.53 | 00:00:00 | | 2007-01-09 | 1,356,500 | 29.97 | 29.97 | 29.21 | 29.33 | 00:00:00 | | 2007-01-10 | 1,699,300 | 29.01 | 29.01 | 28.32 | 28.40 | 00:00:00 | | 2007-01-11 | 2,427,800 | 28.41 | 29.28 | 28.41 | 29.25 | 00:00:00 | | 2007-01-12 | 4,489,700 | 29.36 | 29.54 | 29.11 | 29.42 | 00:00:00 | | 2007-01-15 | 2,540,200 | 29.69 | 29.80 | 29.43 | 29.56 | 00:00:00 | | 2007-01-16 | 2,323,000 | 29.85 | 29.85 | 28.95 | 29.08 | 00:00:00 | | 2007-01-17 | 1,650,300 | 29.11 | 29.28 | 27.96 | 28.17 | 00:00:00 | | 2007-01-18 | 4,561,700 | 28.26 | 28.85 | 27.81 | 28.09 | 00:00:00 | | 2007-01-19 | 5,832,600 | 28.02 | 28.58 | 27.90 | 28.31 | 00:00:00 | | 2007-01-22 | 4,102,200 | 28.37 | 28.94 | 28.30 | 28.65 | 00:00:00 | | 2007-01-23 | 5,440,000 | 28.60 | 29.25 | 28.60 | 29.25 | 00:00:00 | | 2007-01-24 | 2,777,800 | 29.50 | 30.46 | 29.50 | 30.10 | 00:00:00 | | 2007-01-25 | 2,191,200 | 30.37 | 30.46 | 30.03 | 30.30 | 00:00:00 | | 2007-01-26 | 4,560,500 | 30.12 | 30.26 | 29.88 | 30.10 | 00:00:00 | | 2007-01-29 | 1,123,000 | 30.33 | 30.35 | 30.19 | 30.27 | 00:00:00 | | 2007-01-30 | 1,501,500 | 30.30 | 30.30 | 30.02 | 30.24 | 00:00:00 | | 2007-01-31 | 1,502,300 | 30.25 | 31.05 | 30.22 | 30.87 | 00:00:00 | | 2007-02-01 | 2,073,600 | 31.47 | 31.73 | 31.01 | 31.64 | 00:00:00 | | 2007-02-02 | 2,034,200 | 31.60 | 31.81 | 31.24 | 31.66 | 00:00:00 | | 2007-02-05 | 2,096,800 | 31.70 | 32.29 | 31.59 | 32.27 | 00:00:00 | | 2007-02-06 | 2,196,000 | 32.40 | 32.70 | 31.86 | 32.37 | 00:00:00 | | 2007-02-07 | 2,032,000 | 32.62 | 33.49 | 32.52 | 33.27 | 00:00:00 | | 2007-02-08 | 1,128,100 | 33.46 | 33.49 | 32.89 | 33.00 | 00:00:00 | | 2007-02-09 | 709,000 | 33.10 | 33.24 | 32.93 | 33.05 | 00:00:00 | | 2007-02-12 | 1,094,500 | 33.00 | 33.20 | 32.91 | 33.07 | 00:00:00 | | 2007-02-13 | 1,252,900 | 33.01 | 33.10 | 32.92 | 32.94 | 00:00:00 | | 2007-02-14 | 1,740,600 | 33.45 | 34.01 | 33.40 | 33.78 | 00:00:00 | | 2007-02-15 | 1,184,900 | 33.95 | 34.05 | 33.04 | 33.43 | 00:00:00 | | 2007-02-16 | 1,476,900 | 33.64 | 33.64 | 33.13 | 33.28 | 00:00:00 | | 2007-02-19 | 3,551,800 | 33.48 | 33.79 | 33.20 | 33.64 | 00:00:00 | | 2007-02-20 | 624,700 | 33.65 | 33.65 | 33.07 | 33.18 | 00:00:00 | | 2007-02-21 | 1,518,900 | 33.46 | 33.49 | 32.87 | 33.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
