Mercados españoles abiertos en 7 hrs 49 min
S&P 500
4.288,05 -11,65 (-0,27%) Nasdaq
13.219,32 +18,02 (+0,14%) NIKKEI 225
31.857,62 -14,88 (-0,05%) Dólar/Euro
1,0562 -0,0013 (-0,13%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.490,46 +918,61 (+3,59%)
Redeia Corporación, S.A. (RED.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
02 oct 2022 - 02 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 14,80 | 15,13 | 14,78 | 14,90 | 14,90 | 1.654.204 |
| 28 sept 2023 | 14,81 | 14,99 | 14,70 | 14,70 | 14,70 | 2.028.355 |
| 27 sept 2023 | 14,75 | 14,79 | 14,63 | 14,64 | 14,64 | 1.118.087 |
| 26 sept 2023 | 14,56 | 14,91 | 14,47 | 14,80 | 14,80 | 1.248.835 |
| 25 sept 2023 | 14,90 | 14,90 | 14,57 | 14,63 | 14,63 | 1.001.504 |
| 22 sept 2023 | 14,98 | 15,13 | 14,88 | 14,90 | 14,90 | 1.218.760 |
| 21 sept 2023 | 15,41 | 15,43 | 15,10 | 15,11 | 15,11 | 2.087.404 |
| 20 sept 2023 | 15,40 | 15,51 | 15,39 | 15,45 | 15,45 | 881.070 |
| 19 sept 2023 | 15,34 | 15,49 | 15,34 | 15,40 | 15,40 | 643.362 |
| 18 sept 2023 | 15,35 | 15,39 | 15,23 | 15,35 | 15,35 | 480.580 |
| 15 sept 2023 | 15,44 | 15,53 | 15,33 | 15,41 | 15,41 | 2.721.049 |
| 14 sept 2023 | 15,12 | 15,38 | 15,07 | 15,38 | 15,38 | 1.013.056 |
| 13 sept 2023 | 15,16 | 15,19 | 14,88 | 15,10 | 15,10 | 1.167.442 |
| 12 sept 2023 | 15,18 | 15,33 | 15,15 | 15,23 | 15,23 | 811.247 |
| 11 sept 2023 | 15,16 | 15,21 | 15,04 | 15,14 | 15,14 | 618.554 |
| 08 sept 2023 | 15,10 | 15,16 | 15,02 | 15,15 | 15,15 | 430.941 |
| 07 sept 2023 | 14,82 | 15,11 | 14,76 | 15,05 | 15,05 | 923.478 |
| 06 sept 2023 | 14,85 | 14,88 | 14,72 | 14,85 | 14,85 | 417.080 |
| 05 sept 2023 | 14,80 | 15,00 | 14,80 | 14,84 | 14,84 | 615.682 |
| 04 sept 2023 | 14,99 | 15,02 | 14,81 | 14,81 | 14,81 | 385.100 |
| 01 sept 2023 | 15,01 | 15,06 | 14,92 | 14,95 | 14,95 | 623.602 |
| 31 ago 2023 | 15,03 | 15,15 | 15,01 | 15,01 | 15,01 | 2.905.611 |
| 30 ago 2023 | 15,09 | 15,16 | 15,00 | 15,03 | 15,03 | 470.332 |
| 29 ago 2023 | 14,99 | 15,13 | 14,98 | 15,09 | 15,09 | 741.974 |
| 28 ago 2023 | 14,95 | 15,01 | 14,92 | 14,97 | 14,97 | 47.027 |
| 25 ago 2023 | 14,76 | 14,99 | 14,72 | 14,89 | 14,89 | 572.761 |
| 24 ago 2023 | 14,73 | 14,82 | 14,69 | 14,79 | 14,79 | 721.269 |
| 23 ago 2023 | 14,57 | 14,85 | 14,57 | 14,69 | 14,69 | 470.295 |
| 22 ago 2023 | 14,61 | 14,65 | 14,51 | 14,52 | 14,52 | 570.326 |
| 21 ago 2023 | 14,59 | 14,73 | 14,52 | 14,52 | 14,52 | 546.693 |
| 18 ago 2023 | 14,57 | 14,74 | 14,51 | 14,63 | 14,63 | 691.795 |
| 17 ago 2023 | 14,70 | 14,76 | 14,56 | 14,56 | 14,56 | 1.010.185 |
| 16 ago 2023 | 14,76 | 14,85 | 14,73 | 14,73 | 14,73 | 461.894 |
| 15 ago 2023 | 14,98 | 14,99 | 14,74 | 14,77 | 14,77 | 670.152 |
| 14 ago 2023 | 15,10 | 15,10 | 14,98 | 15,00 | 15,00 | 1.524.927 |
| 11 ago 2023 | 15,18 | 15,27 | 15,07 | 15,10 | 15,10 | 1.497.309 |
| 10 ago 2023 | 15,10 | 15,23 | 15,07 | 15,20 | 15,20 | 856.131 |
| 09 ago 2023 | 15,03 | 15,09 | 14,91 | 15,02 | 15,02 | 885.636 |
| 08 ago 2023 | 14,99 | 15,16 | 14,93 | 14,94 | 14,94 | 893.736 |
| 07 ago 2023 | 15,00 | 15,05 | 14,84 | 15,04 | 15,04 | 751.471 |
| 04 ago 2023 | 14,81 | 15,03 | 14,77 | 15,02 | 15,02 | 1.518.594 |
| 03 ago 2023 | 14,84 | 14,91 | 14,69 | 14,81 | 14,81 | 1.651.341 |
| 02 ago 2023 | 14,98 | 15,06 | 14,85 | 14,85 | 14,85 | 1.878.893 |
| 01 ago 2023 | 15,20 | 15,28 | 15,06 | 15,06 | 15,06 | 845.188 |
| 31 jul 2023 | 15,26 | 15,35 | 15,19 | 15,20 | 15,20 | 969.808 |
| 28 jul 2023 | 15,19 | 15,36 | 15,19 | 15,27 | 15,27 | 856.822 |
| 27 jul 2023 | 15,40 | 15,57 | 15,27 | 15,28 | 15,28 | 1.388.163 |
| 26 jul 2023 | 15,32 | 15,35 | 15,05 | 15,35 | 15,35 | 893.611 |
| 25 jul 2023 | 15,27 | 15,27 | 15,12 | 15,24 | 15,24 | 600.613 |
| 24 jul 2023 | 15,17 | 15,44 | 15,05 | 15,31 | 15,31 | 665.997 |
| 21 jul 2023 | 15,39 | 15,44 | 15,31 | 15,44 | 15,44 | 761.201 |
| 20 jul 2023 | 15,23 | 15,33 | 15,23 | 15,33 | 15,33 | 823.665 |
| 19 jul 2023 | 14,99 | 15,33 | 14,99 | 15,23 | 15,23 | 966.218 |
| 18 jul 2023 | 14,98 | 15,05 | 14,93 | 14,97 | 14,97 | 650.983 |
| 17 jul 2023 | 15,06 | 15,15 | 14,99 | 15,01 | 15,01 | 436.679 |
| 14 jul 2023 | 15,15 | 15,20 | 15,06 | 15,06 | 15,06 | 722.223 |
| 13 jul 2023 | 15,11 | 15,22 | 14,98 | 15,15 | 15,15 | 771.020 |
| 12 jul 2023 | 14,90 | 15,06 | 14,84 | 15,02 | 15,02 | 902.709 |
| 11 jul 2023 | 14,81 | 14,92 | 14,77 | 14,85 | 14,85 | 1.321.408 |
| 10 jul 2023 | 14,86 | 14,90 | 14,70 | 14,74 | 14,74 | 1.793.373 |
| 07 jul 2023 | 15,03 | 15,05 | 14,81 | 14,88 | 14,88 | 1.079.452 |
| 06 jul 2023 | 15,16 | 15,34 | 15,01 | 15,03 | 15,03 | 1.013.091 |
| 05 jul 2023 | 15,45 | 15,59 | 15,20 | 15,20 | 15,20 | 1.362.605 |
| 04 jul 2023 | 15,52 | 15,57 | 15,44 | 15,46 | 15,46 | 662.247 |
| 03 jul 2023 | 15,44 | 15,53 | 15,40 | 15,51 | 15,51 | 6.454.144 |
| 30 jun 2023 | 15,30 | 15,49 | 15,30 | 15,39 | 15,39 | 1.595.816 |
| 29 jun 2023 | 15,65 | 15,65 | 15,22 | 15,27 | 15,27 | 1.883.990 |
| 29 jun 2023 | 0.7273 Dividendo | |||||
| 28 jun 2023 | 16,10 | 16,26 | 16,03 | 16,24 | 15,51 | 1.443.670 |
| 27 jun 2023 | 15,95 | 16,08 | 15,91 | 16,03 | 15,32 | 1.002.190 |
| 26 jun 2023 | 15,93 | 15,98 | 15,82 | 15,86 | 15,15 | 1.229.301 |
| 23 jun 2023 | 15,93 | 16,12 | 15,90 | 15,91 | 15,20 | 848.030 |
| 22 jun 2023 | 16,16 | 16,16 | 15,93 | 15,95 | 15,24 | 1.160.526 |
| 21 jun 2023 | 16,30 | 16,30 | 16,07 | 16,20 | 15,48 | 6.020.142 |
| 20 jun 2023 | 16,23 | 16,38 | 16,20 | 16,25 | 15,53 | 10.267.581 |
| 19 jun 2023 | 16,49 | 16,55 | 16,20 | 16,24 | 15,51 | 6.168.315 |
| 16 jun 2023 | 16,45 | 16,72 | 16,43 | 16,45 | 15,71 | 4.813.086 |
| 15 jun 2023 | 16,30 | 16,48 | 16,27 | 16,41 | 15,67 | 870.220 |
| 14 jun 2023 | 16,27 | 16,43 | 16,25 | 16,34 | 15,61 | 2.282.822 |
| 13 jun 2023 | 16,27 | 16,39 | 16,18 | 16,25 | 15,53 | 790.875 |
| 12 jun 2023 | 16,17 | 16,32 | 16,17 | 16,26 | 15,53 | 460.113 |
| 09 jun 2023 | 16,16 | 16,25 | 16,09 | 16,15 | 15,43 | 672.238 |
| 08 jun 2023 | 16,13 | 16,27 | 16,11 | 16,11 | 15,39 | 636.374 |
| 07 jun 2023 | 16,22 | 16,38 | 16,11 | 16,11 | 15,39 | 1.145.708 |
| 06 jun 2023 | 16,10 | 16,32 | 16,03 | 16,29 | 15,56 | 902.028 |
| 05 jun 2023 | 16,03 | 16,21 | 16,03 | 16,10 | 15,38 | 987.327 |
| 02 jun 2023 | 15,95 | 16,03 | 15,86 | 16,02 | 15,30 | 884.599 |
| 01 jun 2023 | 15,88 | 16,02 | 15,80 | 15,91 | 15,20 | 664.162 |
| 31 may 2023 | 15,90 | 16,00 | 15,79 | 15,85 | 15,14 | 3.051.650 |
| 30 may 2023 | 15,94 | 16,14 | 15,91 | 15,99 | 15,27 | 858.992 |
| 29 may 2023 | 15,89 | 16,00 | 15,83 | 15,88 | 15,17 | 434.759 |
| 26 may 2023 | 15,76 | 15,85 | 15,64 | 15,80 | 15,09 | 753.518 |
| 25 may 2023 | 15,96 | 16,02 | 15,70 | 15,70 | 15,00 | 1.408.190 |
| 24 may 2023 | 16,00 | 16,03 | 15,84 | 15,93 | 15,22 | 789.907 |
| 23 may 2023 | 16,07 | 16,18 | 16,00 | 16,07 | 15,35 | 593.380 |
| 22 may 2023 | 16,08 | 16,21 | 16,05 | 16,07 | 15,35 | 550.957 |
| 19 may 2023 | 15,98 | 16,13 | 15,81 | 16,07 | 15,35 | 857.199 |
| 18 may 2023 | 16,31 | 16,32 | 15,85 | 15,90 | 15,19 | 646.297 |
| 17 may 2023 | 16,40 | 16,40 | 16,22 | 16,23 | 15,50 | 663.837 |
| 16 may 2023 | 16,45 | 16,58 | 16,44 | 16,45 | 15,72 | 524.806 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
