Mercados españoles cerrados

Redeia Corporación, S.A. (RED.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,46-0,10 (-0,60%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
13 jul 2023 - 13 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 202416,5716,5816,3716,4616,46776.364
11 jul 202416,5116,7116,4216,5616,56775.630
10 jul 202416,2716,4516,2716,4516,45604.756
09 jul 202416,2416,3316,1716,2316,23450.576
08 jul 202416,3516,3516,1716,2516,25764.284
05 jul 202416,2116,3416,1116,3416,341.033.427
04 jul 202416,1416,2716,1416,2016,20483.424
03 jul 202416,1816,2116,0416,1316,13978.625
02 jul 202416,3116,4016,0316,0516,051.237.986
01 jul 202416,4116,5416,3016,3516,35860.340
28 jun 202416,2716,3416,1516,3216,321.483.594
27 jun 202416,4316,4316,1516,2616,261.277.085
27 jun 20240.7273 Dividendo
26 jun 202417,3617,3616,9116,9216,191.555.100
25 jun 202417,4017,4717,2617,2916,551.112.276
24 jun 202417,3517,4117,1717,3216,583.868.293
21 jun 202417,4217,4417,2217,2816,5410.129.755
20 jun 202417,3117,5317,2117,4116,663.177.724
19 jun 202417,1417,3317,1417,3316,596.241.309
18 jun 202416,9517,1716,9417,1716,43723.847
17 jun 202417,0617,2516,8116,9016,173.470.426
14 jun 202416,9317,1316,7117,0616,33876.945
13 jun 202416,9316,9816,7116,9016,17746.488
12 jun 202416,8617,2616,7816,9616,23993.894
11 jun 202417,0017,1016,6916,8416,12864.618
10 jun 202416,9116,9416,7916,9016,17763.860
07 jun 202417,2417,3116,8016,9816,251.059.655
06 jun 202416,9617,1316,9216,9816,25549.127
05 jun 202416,9617,2516,8716,9416,211.636.291
04 jun 202416,8116,9916,8116,9416,211.034.330
03 jun 202416,5916,8116,5916,7716,05889.852
31 may 202416,5116,5716,3716,5415,833.108.573
30 may 202416,2216,5016,1916,4915,78873.836
29 may 202416,3416,4116,1816,2115,51681.584
28 may 202416,5316,5616,3916,4015,70722.698
27 may 202416,2316,5116,1816,5015,79369.370
24 may 202416,2716,3116,1316,2615,56742.418
23 may 202416,4916,4916,2816,3315,63998.422
22 may 202416,6016,6016,4216,5315,82778.097
21 may 202416,6516,6916,5116,6415,92681.601
20 may 202416,7516,8416,6516,6715,95525.723
17 may 202416,7816,8716,6816,7516,03768.481
16 may 202416,7716,8016,6416,7716,05929.135
15 may 202416,4916,8316,4916,7616,041.035.887
14 may 202416,4916,6216,3716,4915,78602.337
13 may 202416,4516,5516,3716,4915,78778.220
10 may 202416,3016,5016,2916,4515,74912.850
09 may 202416,3016,3316,1616,3015,60607.956
08 may 202416,0816,3316,0316,3015,60842.975
07 may 202415,9716,1815,9416,0815,39970.539
06 may 202415,9516,0115,8815,8915,21432.755
03 may 202416,0016,0715,7815,9115,231.136.325
02 may 202415,5015,9215,5015,9115,231.318.926
30 abr 202415,6715,7815,6315,6514,981.043.846
29 abr 202415,5315,7615,5315,7315,05676.196
26 abr 202415,6315,7015,5315,5714,90914.085
25 abr 202415,9915,9915,5315,6414,97664.456
24 abr 202415,9816,0215,9115,9315,251.206.466
23 abr 202416,0116,1115,9616,0115,32841.481
22 abr 202415,9816,0315,8615,9915,30785.932
19 abr 202415,8915,9515,6915,9415,251.228.458
18 abr 202415,7215,7815,6115,7515,071.138.722
17 abr 202415,5415,7015,5015,6214,951.463.832
16 abr 202415,7415,8915,5015,5314,861.855.034
15 abr 202415,7415,8115,6215,6915,021.663.780
12 abr 202415,6415,8215,6115,7715,091.176.996
11 abr 202415,3815,6715,3815,5114,841.546.729
10 abr 202415,7315,7415,3715,4414,781.458.680
09 abr 202415,4815,5515,4415,4914,82796.545
08 abr 202415,4015,5615,3915,4814,81649.852
05 abr 202415,6715,7115,3615,4014,74959.584
04 abr 202415,7115,7915,6815,6915,021.857.035
03 abr 202415,6515,7415,6015,7115,03805.790
02 abr 202415,7315,7515,6115,6915,021.248.084
28 mar 202415,9816,0015,7315,8115,131.130.624
27 mar 202415,9116,0215,8815,9815,291.151.374
26 mar 202415,9016,0115,8815,9115,23961.561
25 mar 202415,9715,9715,8515,9115,23797.272
22 mar 202415,7815,9715,7815,9715,281.173.345
21 mar 202415,8616,0015,7515,7615,081.892.654
20 mar 202415,4315,9115,4315,8615,181.443.724
19 mar 202415,4415,5115,3815,4514,791.211.141
18 mar 202415,2915,5115,2015,4514,791.593.584
15 mar 202415,2015,3615,2015,2714,622.447.652
14 mar 202415,1215,4015,0815,1814,52860.794
13 mar 202415,1415,2315,0115,0914,441.400.602
12 mar 202415,4415,4415,1115,1114,473.009.925
11 mar 202415,3715,4815,3015,3514,691.035.075
08 mar 202415,4915,5415,3015,3914,72931.733
07 mar 202415,2015,5215,1015,4014,741.022.306
06 mar 202415,0615,2715,0115,2414,591.305.132
05 mar 202415,1015,2314,9515,1414,492.555.709
04 mar 202414,7414,8614,6414,8414,20689.119
01 mar 202414,6814,9114,6014,7314,101.524.515
29 feb 202414,5214,7814,5214,7014,073.038.221
28 feb 202414,9014,9014,5114,5213,901.078.151
27 feb 202414,7814,9014,6714,8114,181.000.821
26 feb 202414,8714,9714,7214,8414,20787.873
23 feb 202414,8814,9514,7414,7914,15944.582
22 feb 202415,0915,1414,8514,9014,261.296.480
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...