Bolsa ES - Histórico de Cotizaciones de RED ELECTRICA COR [REE.MC]

RED ELECTRICA COR - [Ticker: REE.MC]
Última Transacción	19,520	Hora de Cotización	2018-12-05 - 00:00:00
Variación	--0.02 (+1.00%)	Rango 52 Semanas	[0,000 - 0,000]
Máximo	19,620	Mínimo	19,390
Volumen	722.773	Volumen Medio (3m)	0
Demanda / Oferta	N/A	Yield
Cierre Anterior	19,535	PER	0,00%
Apertura	19,450	EPS	0,00
Fecha Ex-Dividendo		Fecha Dividendo
Capitalización Bursátil	0	Objetivo Estimado 1 Año	0,000
Nota: Los datos pueden tener un retraso de algunos minutos.

Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para REE.MC desde 2000-01-01 hasta 2024-05-01
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-03-24	13,19	315.700	13,22	13,10	13,13	00:00:00
2004-03-25	13,35	167.500	13,40	13,15	13,20	00:00:00
2004-03-26	13,28	280.700	13,47	13,22	13,45	00:00:00
2004-03-29	13,29	394.400	13,33	13,18	13,27	00:00:00
2004-03-30	13,50	297.400	13,50	13,29	13,38	00:00:00
2004-03-31	13,75	831.100	13,79	13,51	13,55	00:00:00
2004-04-01	13,79	389.300	13,93	13,63	13,63	00:00:00
2004-04-02	13,79	376.700	13,89	13,66	13,89	00:00:00
2004-04-05	13,84	182.700	13,85	13,72	13,78	00:00:00
2004-04-06	13,78	389.600	13,85	13,65	13,79	00:00:00
2004-04-07	13,77	148.800	13,84	13,71	13,75	00:00:00
2004-04-08	14,02	337.200	14,02	13,82	13,83	00:00:00
2004-04-09	14,02	0	14,02	14,02	14,02	00:00:00
2004-04-12	14,02	0	14,02	14,02	14,02	00:00:00
2004-04-13	14,04	462.500	14,10	13,88	14,06	00:00:00
2004-04-14	13,98	336.100	14,05	13,90	14,00	00:00:00
2004-04-15	13,95	179.300	14,06	13,93	13,99	00:00:00
2004-04-16	14,07	590.600	14,09	13,94	14,02	00:00:00
2004-04-19	13,99	347.800	14,06	13,86	14,01	00:00:00
2004-04-20	13,83	445.000	14,00	13,83	13,96	00:00:00
2004-04-21	13,74	485.200	13,90	13,67	13,83	00:00:00
2004-04-22	13,69	292.900	13,86	13,63	13,74	00:00:00
2004-04-23	13,65	349.700	13,80	13,65	13,75	00:00:00
2004-04-26	13,73	459.700	13,75	13,58	13,66	00:00:00
2004-04-27	13,60	447.500	13,75	13,60	13,75	00:00:00
2004-04-28	13,60	267.400	13,68	13,59	13,63	00:00:00
2004-04-29	13,56	147.400	13,67	13,53	13,55	00:00:00
2004-04-30	13,57	352.100	13,68	13,50	13,58	00:00:00
2004-05-03	13,56	139.500	13,65	13,51	13,57	00:00:00
2004-05-04	13,74	259.500	13,77	13,54	13,59	00:00:00
2004-05-05	13,82	264.900	13,86	13,66	13,75	00:00:00
2004-05-06	13,74	214.700	13,89	13,67	13,89	00:00:00
2004-05-07	13,68	537.400	13,74	13,60	13,74	00:00:00
2004-05-10	13,33	564.200	13,61	13,30	13,58	00:00:00
2004-05-11	13,46	366.300	13,50	13,25	13,35	00:00:00
2004-05-12	13,52	381.600	13,61	13,40	13,50	00:00:00
2004-05-13	13,53	424.700	13,63	13,42	13,52	00:00:00
2004-05-14	13,58	180.700	13,62	13,46	13,53	00:00:00
2004-05-17	13,50	250.600	13,55	13,43	13,55	00:00:00
2004-05-18	13,49	388.000	13,55	13,43	13,45	00:00:00
2004-05-19	13,60	650.000	13,69	13,53	13,61	00:00:00
2004-05-20	13,57	430.200	13,63	13,45	13,51	00:00:00
2004-05-21	13,56	401.900	13,69	13,51	13,58	00:00:00
2004-05-24	13,60	642.200	13,70	13,51	13,55	00:00:00
2004-05-25	13,59	289.000	13,65	13,55	13,55	00:00:00
2004-05-26	13,62	203.600	13,73	13,60	13,68	00:00:00
2004-05-27	13,76	247.400	13,76	13,62	13,68	00:00:00
2004-05-28	13,57	1.022.000	13,82	13,56	13,82	00:00:00
2004-05-31	13,69	567.100	13,70	13,57	13,57	00:00:00
2004-06-01	13,56	1.489.700	13,69	13,54	13,58	00:00:00
2004-06-02	13,60	574.600	13,74	13,53	13,54	00:00:00
2004-06-03	13,68	517.000	13,82	13,54	13,66	00:00:00
2004-06-04	13,78	177.900	13,78	13,65	13,65	00:00:00
2004-06-07	13,85	270.500	13,88	13,75	13,75	00:00:00
2004-06-08	13,85	392.500	13,91	13,82	13,85	00:00:00
2004-06-09	13,92	342.000	13,92	13,86	13,86	00:00:00
2004-06-10	13,80	286.500	13,88	13,80	13,85	00:00:00
2004-06-11	13,81	482.400	13,81	13,74	13,78	00:00:00
2004-06-14	13,68	401.800	13,81	13,64	13,75	00:00:00
2004-06-15	13,70	342.300	13,75	13,65	13,68	00:00:00
2004-06-16	13,70	231.700	13,74	13,64	13,72	00:00:00
2004-06-17	13,75	170.200	13,81	13,65	13,65	00:00:00
2004-06-18	13,73	200.400	13,85	13,66	13,66	00:00:00
2004-06-21	13,80	2.089.300	13,93	13,70	13,70	00:00:00
2004-06-22	13,74	300.700	13,92	13,74	13,92	00:00:00
2004-06-23	13,88	125.700	13,90	13,76	13,88	00:00:00
2004-06-24	13,90	2.609.200	13,95	13,77	13,93	00:00:00
2004-06-25	13,88	3.118.600	13,94	13,85	13,88	00:00:00
2004-06-28	13,95	688.600	13,95	13,84	13,94	00:00:00
2004-06-29	13,91	489.100	13,99	13,86	13,94	00:00:00
2004-06-30	13,98	717.400	14,04	13,90	13,91	00:00:00
2004-07-01	13,71	631.600	13,76	13,40	13,76	00:00:00
2004-07-02	13,65	4.100.600	13,69	13,60	13,69	00:00:00
2004-07-05	13,70	196.300	13,70	13,60	13,60	00:00:00
2004-07-06	13,69	180.700	13,77	13,65	13,69	00:00:00
2004-07-07	13,69	255.100	13,75	13,62	13,69	00:00:00
2004-07-08	13,73	201.800	13,73	13,61	13,72	00:00:00
2004-07-09	13,60	437.100	13,73	13,60	13,73	00:00:00
2004-07-12	13,65	204.200	13,73	13,61	13,61	00:00:00
2004-07-13	13,65	111.400	13,73	13,61	13,61	00:00:00
2004-07-14	13,67	268.200	13,71	13,46	13,71	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>