Mercados españoles abiertos en 48 mins
S&P 500
5.408,42 -94,99 (-1,73%) Nasdaq
16.690,83 -436,87 (-2,55%) NIKKEI 225
36.115,04 -276,43 (-0,76%) Dólar/Euro
1,1074 -0,0015 (-0,13%) Petróleo Brent
71,64 +0,58 (+0,82%) Bitcoin EUR
49.450,15 +314,55 (+0,64%)
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:
09 sept 2023 - 09 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 17,43 | 17,49 | 17,10 | 17,34 | 17,34 | 586.669 |
| 05 sept 2024 | 17,23 | 17,61 | 17,23 | 17,50 | 17,50 | 590.774 |
| 04 sept 2024 | 17,23 | 17,31 | 17,16 | 17,25 | 17,25 | 768.765 |
| 03 sept 2024 | 17,20 | 17,34 | 17,19 | 17,31 | 17,31 | 493.698 |
| 02 sept 2024 | 17,18 | 17,33 | 17,14 | 17,26 | 17,26 | 486.621 |
| 30 ago 2024 | 17,12 | 17,25 | 17,06 | 17,18 | 17,18 | 1.802.627 |
| 29 ago 2024 | 17,16 | 17,23 | 17,04 | 17,05 | 17,05 | 498.370 |
| 28 ago 2024 | 17,07 | 17,20 | 17,05 | 17,17 | 17,17 | 475.779 |
| 27 ago 2024 | 17,10 | 17,18 | 16,91 | 17,02 | 17,02 | 1.898.740 |
| 26 ago 2024 | 17,05 | 17,16 | 17,03 | 17,16 | 17,16 | 321.128 |
| 23 ago 2024 | 16,96 | 17,08 | 16,93 | 17,08 | 17,08 | 478.621 |
| 22 ago 2024 | 16,83 | 17,02 | 16,83 | 16,95 | 16,95 | 639.902 |
| 21 ago 2024 | 16,84 | 16,94 | 16,73 | 16,83 | 16,83 | 572.144 |
| 20 ago 2024 | 16,80 | 16,86 | 16,74 | 16,84 | 16,84 | 402.503 |
| 19 ago 2024 | 16,78 | 16,90 | 16,74 | 16,80 | 16,80 | 545.000 |
| 16 ago 2024 | 16,72 | 16,81 | 16,67 | 16,73 | 16,73 | 714.781 |
| 15 ago 2024 | 16,81 | 16,83 | 16,64 | 16,71 | 16,71 | 717.644 |
| 14 ago 2024 | 16,67 | 16,75 | 16,54 | 16,75 | 16,75 | 573.731 |
| 13 ago 2024 | 16,44 | 16,69 | 16,41 | 16,66 | 16,66 | 651.287 |
| 12 ago 2024 | 16,27 | 16,42 | 16,27 | 16,41 | 16,41 | 1.460.025 |
| 09 ago 2024 | 16,27 | 16,38 | 16,22 | 16,31 | 16,31 | 455.887 |
| 08 ago 2024 | 16,35 | 16,40 | 16,22 | 16,25 | 16,25 | 1.561.388 |
| 07 ago 2024 | 16,05 | 16,38 | 16,02 | 16,38 | 16,38 | 815.967 |
| 06 ago 2024 | 16,03 | 16,15 | 15,82 | 16,08 | 16,08 | 1.193.277 |
| 05 ago 2024 | 16,67 | 16,99 | 16,09 | 16,09 | 16,09 | 1.593.928 |
| 02 ago 2024 | 16,35 | 17,08 | 16,35 | 16,84 | 16,84 | 1.448.538 |
| 01 ago 2024 | 16,40 | 16,51 | 16,17 | 16,39 | 16,39 | 2.231.029 |
| 31 jul 2024 | 16,58 | 16,59 | 16,37 | 16,37 | 16,37 | 1.922.226 |
| 30 jul 2024 | 16,42 | 16,49 | 16,22 | 16,32 | 16,32 | 1.144.374 |
| 29 jul 2024 | 16,38 | 16,49 | 16,31 | 16,37 | 16,37 | 544.552 |
| 26 jul 2024 | 16,31 | 16,40 | 16,23 | 16,29 | 16,29 | 708.517 |
| 25 jul 2024 | 16,28 | 16,52 | 16,25 | 16,37 | 16,37 | 1.531.692 |
| 24 jul 2024 | 16,20 | 16,33 | 16,14 | 16,33 | 16,33 | 748.834 |
| 23 jul 2024 | 16,17 | 16,28 | 16,05 | 16,27 | 16,27 | 576.067 |
| 22 jul 2024 | 16,37 | 16,41 | 16,18 | 16,18 | 16,18 | 553.657 |
| 19 jul 2024 | 16,27 | 16,29 | 16,16 | 16,25 | 16,25 | 1.050.139 |
| 18 jul 2024 | 16,30 | 16,39 | 16,25 | 16,32 | 16,32 | 727.366 |
| 17 jul 2024 | 16,12 | 16,25 | 15,99 | 16,25 | 16,25 | 680.668 |
| 16 jul 2024 | 16,11 | 16,15 | 15,94 | 16,15 | 16,15 | 833.795 |
| 15 jul 2024 | 16,42 | 16,44 | 16,16 | 16,16 | 16,16 | 869.194 |
| 12 jul 2024 | 16,57 | 16,58 | 16,37 | 16,46 | 16,46 | 776.364 |
| 11 jul 2024 | 16,51 | 16,71 | 16,42 | 16,56 | 16,56 | 775.630 |
| 10 jul 2024 | 16,27 | 16,45 | 16,27 | 16,45 | 16,45 | 604.756 |
| 09 jul 2024 | 16,24 | 16,33 | 16,17 | 16,23 | 16,23 | 450.576 |
| 08 jul 2024 | 16,35 | 16,35 | 16,17 | 16,25 | 16,25 | 764.284 |
| 05 jul 2024 | 16,21 | 16,34 | 16,11 | 16,34 | 16,34 | 1.033.427 |
| 04 jul 2024 | 16,14 | 16,27 | 16,14 | 16,20 | 16,20 | 483.424 |
| 03 jul 2024 | 16,18 | 16,21 | 16,04 | 16,13 | 16,13 | 978.625 |
| 02 jul 2024 | 16,31 | 16,40 | 16,03 | 16,05 | 16,05 | 1.237.986 |
| 01 jul 2024 | 16,41 | 16,54 | 16,30 | 16,35 | 16,35 | 860.340 |
| 28 jun 2024 | 16,27 | 16,34 | 16,15 | 16,32 | 16,32 | 1.483.594 |
| 27 jun 2024 | 16,43 | 16,43 | 16,15 | 16,26 | 16,26 | 1.277.085 |
| 27 jun 2024 | 0.7273 Dividendo | |||||
| 26 jun 2024 | 17,36 | 17,36 | 16,91 | 16,92 | 16,19 | 1.555.100 |
| 25 jun 2024 | 17,40 | 17,47 | 17,26 | 17,29 | 16,55 | 1.112.276 |
| 24 jun 2024 | 17,35 | 17,41 | 17,17 | 17,32 | 16,58 | 3.868.293 |
| 21 jun 2024 | 17,42 | 17,44 | 17,22 | 17,28 | 16,54 | 10.129.755 |
| 20 jun 2024 | 17,31 | 17,53 | 17,21 | 17,41 | 16,66 | 3.177.724 |
| 19 jun 2024 | 17,14 | 17,33 | 17,14 | 17,33 | 16,59 | 6.241.309 |
| 18 jun 2024 | 16,95 | 17,17 | 16,94 | 17,17 | 16,43 | 723.847 |
| 17 jun 2024 | 17,06 | 17,25 | 16,81 | 16,90 | 16,17 | 3.470.426 |
| 14 jun 2024 | 16,93 | 17,13 | 16,71 | 17,06 | 16,33 | 876.945 |
| 13 jun 2024 | 16,93 | 16,98 | 16,71 | 16,90 | 16,17 | 746.488 |
| 12 jun 2024 | 16,86 | 17,26 | 16,78 | 16,96 | 16,23 | 993.894 |
| 11 jun 2024 | 17,00 | 17,10 | 16,69 | 16,84 | 16,12 | 864.618 |
| 10 jun 2024 | 16,91 | 16,94 | 16,79 | 16,90 | 16,17 | 763.860 |
| 07 jun 2024 | 17,24 | 17,31 | 16,80 | 16,98 | 16,25 | 1.059.655 |
| 06 jun 2024 | 16,96 | 17,13 | 16,92 | 16,98 | 16,25 | 549.127 |
| 05 jun 2024 | 16,96 | 17,25 | 16,87 | 16,94 | 16,21 | 1.636.291 |
| 04 jun 2024 | 16,81 | 16,99 | 16,81 | 16,94 | 16,21 | 1.034.330 |
| 03 jun 2024 | 16,59 | 16,81 | 16,59 | 16,77 | 16,05 | 889.852 |
| 31 may 2024 | 16,51 | 16,57 | 16,37 | 16,54 | 15,83 | 3.108.573 |
| 30 may 2024 | 16,22 | 16,50 | 16,19 | 16,49 | 15,78 | 873.836 |
| 29 may 2024 | 16,34 | 16,41 | 16,18 | 16,21 | 15,51 | 681.584 |
| 28 may 2024 | 16,53 | 16,56 | 16,39 | 16,40 | 15,70 | 722.698 |
| 27 may 2024 | 16,23 | 16,51 | 16,18 | 16,50 | 15,79 | 369.370 |
| 24 may 2024 | 16,27 | 16,31 | 16,13 | 16,26 | 15,56 | 742.418 |
| 23 may 2024 | 16,49 | 16,49 | 16,28 | 16,33 | 15,63 | 998.422 |
| 22 may 2024 | 16,60 | 16,60 | 16,42 | 16,53 | 15,82 | 778.097 |
| 21 may 2024 | 16,65 | 16,69 | 16,51 | 16,64 | 15,92 | 681.601 |
| 20 may 2024 | 16,75 | 16,84 | 16,65 | 16,67 | 15,95 | 525.723 |
| 17 may 2024 | 16,78 | 16,87 | 16,68 | 16,75 | 16,03 | 768.481 |
| 16 may 2024 | 16,77 | 16,80 | 16,64 | 16,77 | 16,05 | 929.135 |
| 15 may 2024 | 16,49 | 16,83 | 16,49 | 16,76 | 16,04 | 1.035.887 |
| 14 may 2024 | 16,49 | 16,62 | 16,37 | 16,49 | 15,78 | 602.337 |
| 13 may 2024 | 16,45 | 16,55 | 16,37 | 16,49 | 15,78 | 778.220 |
| 10 may 2024 | 16,30 | 16,50 | 16,29 | 16,45 | 15,74 | 912.850 |
| 09 may 2024 | 16,30 | 16,33 | 16,16 | 16,30 | 15,60 | 607.956 |
| 08 may 2024 | 16,08 | 16,33 | 16,03 | 16,30 | 15,60 | 842.975 |
| 07 may 2024 | 15,97 | 16,18 | 15,94 | 16,08 | 15,39 | 970.539 |
| 06 may 2024 | 15,95 | 16,01 | 15,88 | 15,89 | 15,21 | 432.755 |
| 03 may 2024 | 16,00 | 16,07 | 15,78 | 15,91 | 15,23 | 1.136.325 |
| 02 may 2024 | 15,50 | 15,92 | 15,50 | 15,91 | 15,23 | 1.318.926 |
| 30 abr 2024 | 15,67 | 15,78 | 15,63 | 15,65 | 14,98 | 1.043.846 |
| 29 abr 2024 | 15,53 | 15,76 | 15,53 | 15,73 | 15,05 | 676.196 |
| 26 abr 2024 | 15,63 | 15,70 | 15,53 | 15,57 | 14,90 | 914.085 |
| 25 abr 2024 | 15,99 | 15,99 | 15,53 | 15,64 | 14,97 | 664.456 |
| 24 abr 2024 | 15,98 | 16,02 | 15,91 | 15,93 | 15,25 | 1.206.466 |
| 23 abr 2024 | 16,01 | 16,11 | 15,96 | 16,01 | 15,32 | 841.481 |
| 22 abr 2024 | 15,98 | 16,03 | 15,86 | 15,99 | 15,30 | 785.932 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.