Mercados españoles cerrados

Redeia Corporación, S.A. (RED.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,77+0,26 (+1,68%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
13 abr 2023 - 13 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202415,6415,8215,6115,7715,771.176.996
11 abr 202415,3815,6715,3815,5115,511.546.729
10 abr 202415,7315,7415,3715,4415,441.458.680
09 abr 202415,4815,5515,4415,4915,49796.545
08 abr 202415,4015,5615,3915,4815,48649.852
05 abr 202415,6715,7115,3615,4015,40959.584
04 abr 202415,7115,7915,6815,6915,691.857.035
03 abr 202415,6515,7415,6015,7115,71805.790
02 abr 202415,7315,7515,6115,6915,691.248.084
28 mar 202415,9816,0015,7315,8115,811.130.624
27 mar 202415,9116,0215,8815,9815,981.151.374
26 mar 202415,9016,0115,8815,9115,91961.561
25 mar 202415,9715,9715,8515,9115,91797.272
22 mar 202415,7815,9715,7815,9715,971.173.345
21 mar 202415,8616,0015,7515,7615,761.892.654
20 mar 202415,4315,9115,4315,8615,861.443.724
19 mar 202415,4415,5115,3815,4515,451.211.141
18 mar 202415,2915,5115,2015,4515,451.593.584
15 mar 202415,2015,3615,2015,2715,272.447.652
14 mar 202415,1215,4015,0815,1815,18860.794
13 mar 202415,1415,2315,0115,0915,091.400.602
12 mar 202415,4415,4415,1115,1115,113.009.925
11 mar 202415,3715,4815,3015,3515,351.035.075
08 mar 202415,4915,5415,3015,3915,39931.733
07 mar 202415,2015,5215,1015,4015,401.022.306
06 mar 202415,0615,2715,0115,2415,241.305.132
05 mar 202415,1015,2314,9515,1415,142.555.709
04 mar 202414,7414,8614,6414,8414,84689.119
01 mar 202414,6814,9114,6014,7314,731.524.515
29 feb 202414,5214,7814,5214,7014,703.038.221
28 feb 202414,9014,9014,5114,5214,521.078.151
27 feb 202414,7814,9014,6714,8114,811.000.821
26 feb 202414,8714,9714,7214,8414,84787.873
23 feb 202414,8814,9514,7414,7914,79944.582
22 feb 202415,0915,1414,8514,9014,901.296.480
21 feb 202415,0415,1514,9615,0215,02612.243
20 feb 202414,8115,1314,6615,0915,09875.025
19 feb 202414,6914,8514,6614,8214,82477.943
16 feb 202414,8814,8814,6614,7214,72897.140
15 feb 202414,4814,8814,4814,8114,811.102.746
14 feb 202414,5214,6114,4614,4714,47438.248
13 feb 202414,6214,6814,5114,5214,52927.121
12 feb 202414,4514,6514,4414,6014,60738.886
09 feb 202414,5214,5314,3614,4014,401.160.887
08 feb 202414,6914,7414,5014,5014,501.164.841
07 feb 202414,8814,9414,6914,6914,69858.380
06 feb 202415,0615,0914,8014,8614,861.183.769
05 feb 202415,0615,2715,0115,0915,09934.978
02 feb 202415,3615,4015,0615,1015,10884.732
01 feb 202415,3515,5015,2615,2815,281.130.389
31 ene 202415,2915,5115,2715,4315,431.163.196
30 ene 202415,2015,2615,0415,2315,231.106.193
29 ene 202415,0415,2314,9715,2315,231.396.798
26 ene 202414,9415,0914,9015,0415,04860.272
25 ene 202415,0915,0914,8414,8614,86812.481
24 ene 202414,9615,1014,9514,9814,98994.569
23 ene 202415,0915,1914,9214,9514,95604.758
22 ene 202414,8815,1814,8615,1115,111.176.161
19 ene 202415,0215,1914,8414,8614,861.713.847
18 ene 202414,8115,1614,7615,0615,062.034.389
17 ene 202415,0015,0014,7114,8714,871.342.115
16 ene 202415,1715,2615,0815,1315,132.393.443
15 ene 202415,1615,2315,1315,2215,22897.809
12 ene 202414,8715,2014,8715,2015,201.281.576
11 ene 202414,7614,8914,7414,8814,881.820.819
10 ene 202414,8014,8114,6914,7714,77918.197
09 ene 202414,9414,9414,8014,8714,87544.636
08 ene 202414,9415,0214,8514,9414,94582.844
05 ene 202414,9415,0514,7614,8814,88810.559
04 ene 202414,6915,0214,6915,0215,021.269.528
03 ene 202414,7014,8614,6614,7014,701.109.504
03 ene 20240.2727 Dividendo
02 ene 202415,0015,0214,8014,9214,651.305.733
29 dic 202314,9114,9414,8814,9114,64608.276
28 dic 202314,9515,0014,9114,9114,64476.348
27 dic 202314,9615,0514,9114,9414,671.434.091
22 dic 202314,9115,0314,9114,9914,72504.831
21 dic 202314,9014,9814,8914,9414,67526.975
20 dic 202315,0415,1014,9014,9414,67947.066
19 dic 202315,1915,2715,0115,0214,742.114.153
18 dic 202315,2715,4115,1815,1914,921.167.452
15 dic 202315,3215,4015,2615,3115,032.589.437
14 dic 202315,4915,5515,3515,3615,081.418.397
13 dic 202315,2715,3615,2315,3115,032.156.010
12 dic 202315,3315,3915,2715,2715,00992.227
11 dic 202315,5315,5315,2815,3215,041.152.147
08 dic 202315,4015,5715,3415,5615,28976.660
07 dic 202315,4015,5815,3515,4115,131.080.428
06 dic 202315,4415,4615,3515,4015,121.757.519
05 dic 202315,3315,4115,2715,4015,121.464.047
04 dic 202315,3515,4415,3215,3215,04698.241
01 dic 202315,3815,3815,2815,3515,07648.900
30 nov 202315,3415,4415,3115,3815,102.815.638
29 nov 202315,3015,4815,3015,3315,05933.077
28 nov 202315,2515,3715,1915,3115,031.356.008
27 nov 202315,1715,2815,1415,2614,98839.906
24 nov 202315,0915,1915,0615,1614,89546.015
23 nov 202314,9515,1114,9315,0914,81467.441
22 nov 202315,0115,0414,9314,9414,661.622.532
21 nov 202315,0615,0914,9114,9514,68792.260
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...