Mercados españoles abiertos en 28 mins
S&P 500
5.022,21 -29,20 (-0,58%) Nasdaq
15.683,37 -181,88 (-1,15%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0692 +0,0017 (+0,16%) Petróleo Brent
87,41 +0,12 (+0,14%) Bitcoin EUR
57.190,40 -2.592,93 (-4,34%)
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:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 abr 2024 | 15,54 | 15,70 | 15,50 | 15,62 | 15,62 | 1.463.832 |
| 16 abr 2024 | 15,74 | 15,89 | 15,50 | 15,53 | 15,53 | 1.855.034 |
| 15 abr 2024 | 15,74 | 15,81 | 15,62 | 15,69 | 15,69 | 1.663.780 |
| 12 abr 2024 | 15,64 | 15,82 | 15,61 | 15,77 | 15,77 | 1.176.996 |
| 11 abr 2024 | 15,38 | 15,67 | 15,38 | 15,51 | 15,51 | 1.546.729 |
| 10 abr 2024 | 15,73 | 15,74 | 15,37 | 15,44 | 15,44 | 1.458.680 |
| 09 abr 2024 | 15,48 | 15,55 | 15,44 | 15,49 | 15,49 | 796.545 |
| 08 abr 2024 | 15,40 | 15,56 | 15,39 | 15,48 | 15,48 | 649.852 |
| 05 abr 2024 | 15,67 | 15,71 | 15,36 | 15,40 | 15,40 | 959.584 |
| 04 abr 2024 | 15,71 | 15,79 | 15,68 | 15,69 | 15,69 | 1.857.035 |
| 03 abr 2024 | 15,65 | 15,74 | 15,60 | 15,71 | 15,71 | 805.790 |
| 02 abr 2024 | 15,73 | 15,75 | 15,61 | 15,69 | 15,69 | 1.248.084 |
| 28 mar 2024 | 15,98 | 16,00 | 15,73 | 15,81 | 15,81 | 1.130.624 |
| 27 mar 2024 | 15,91 | 16,02 | 15,88 | 15,98 | 15,98 | 1.151.374 |
| 26 mar 2024 | 15,90 | 16,01 | 15,88 | 15,91 | 15,91 | 961.561 |
| 25 mar 2024 | 15,97 | 15,97 | 15,85 | 15,91 | 15,91 | 797.272 |
| 22 mar 2024 | 15,78 | 15,97 | 15,78 | 15,97 | 15,97 | 1.173.345 |
| 21 mar 2024 | 15,86 | 16,00 | 15,75 | 15,76 | 15,76 | 1.892.654 |
| 20 mar 2024 | 15,43 | 15,91 | 15,43 | 15,86 | 15,86 | 1.443.724 |
| 19 mar 2024 | 15,44 | 15,51 | 15,38 | 15,45 | 15,45 | 1.211.141 |
| 18 mar 2024 | 15,29 | 15,51 | 15,20 | 15,45 | 15,45 | 1.593.584 |
| 15 mar 2024 | 15,20 | 15,36 | 15,20 | 15,27 | 15,27 | 2.447.652 |
| 14 mar 2024 | 15,12 | 15,40 | 15,08 | 15,18 | 15,18 | 860.794 |
| 13 mar 2024 | 15,14 | 15,23 | 15,01 | 15,09 | 15,09 | 1.400.602 |
| 12 mar 2024 | 15,44 | 15,44 | 15,11 | 15,11 | 15,11 | 3.009.925 |
| 11 mar 2024 | 15,37 | 15,48 | 15,30 | 15,35 | 15,35 | 1.035.075 |
| 08 mar 2024 | 15,49 | 15,54 | 15,30 | 15,39 | 15,39 | 931.733 |
| 07 mar 2024 | 15,20 | 15,52 | 15,10 | 15,40 | 15,40 | 1.022.306 |
| 06 mar 2024 | 15,06 | 15,27 | 15,01 | 15,24 | 15,24 | 1.305.132 |
| 05 mar 2024 | 15,10 | 15,23 | 14,95 | 15,14 | 15,14 | 2.555.709 |
| 04 mar 2024 | 14,74 | 14,86 | 14,64 | 14,84 | 14,84 | 689.119 |
| 01 mar 2024 | 14,68 | 14,91 | 14,60 | 14,73 | 14,73 | 1.524.515 |
| 29 feb 2024 | 14,52 | 14,78 | 14,52 | 14,70 | 14,70 | 3.038.221 |
| 28 feb 2024 | 14,90 | 14,90 | 14,51 | 14,52 | 14,52 | 1.078.151 |
| 27 feb 2024 | 14,78 | 14,90 | 14,67 | 14,81 | 14,81 | 1.000.821 |
| 26 feb 2024 | 14,87 | 14,97 | 14,72 | 14,84 | 14,84 | 787.873 |
| 23 feb 2024 | 14,88 | 14,95 | 14,74 | 14,79 | 14,79 | 944.582 |
| 22 feb 2024 | 15,09 | 15,14 | 14,85 | 14,90 | 14,90 | 1.296.480 |
| 21 feb 2024 | 15,04 | 15,15 | 14,96 | 15,02 | 15,02 | 612.243 |
| 20 feb 2024 | 14,81 | 15,13 | 14,66 | 15,09 | 15,09 | 875.025 |
| 19 feb 2024 | 14,69 | 14,85 | 14,66 | 14,82 | 14,82 | 477.943 |
| 16 feb 2024 | 14,88 | 14,88 | 14,66 | 14,72 | 14,72 | 897.140 |
| 15 feb 2024 | 14,48 | 14,88 | 14,48 | 14,81 | 14,81 | 1.102.746 |
| 14 feb 2024 | 14,52 | 14,61 | 14,46 | 14,47 | 14,47 | 438.248 |
| 13 feb 2024 | 14,62 | 14,68 | 14,51 | 14,52 | 14,52 | 927.121 |
| 12 feb 2024 | 14,45 | 14,65 | 14,44 | 14,60 | 14,60 | 738.886 |
| 09 feb 2024 | 14,52 | 14,53 | 14,36 | 14,40 | 14,40 | 1.160.887 |
| 08 feb 2024 | 14,69 | 14,74 | 14,50 | 14,50 | 14,50 | 1.164.841 |
| 07 feb 2024 | 14,88 | 14,94 | 14,69 | 14,69 | 14,69 | 858.380 |
| 06 feb 2024 | 15,06 | 15,09 | 14,80 | 14,86 | 14,86 | 1.183.769 |
| 05 feb 2024 | 15,06 | 15,27 | 15,01 | 15,09 | 15,09 | 934.978 |
| 02 feb 2024 | 15,36 | 15,40 | 15,06 | 15,10 | 15,10 | 884.732 |
| 01 feb 2024 | 15,35 | 15,50 | 15,26 | 15,28 | 15,28 | 1.130.389 |
| 31 ene 2024 | 15,29 | 15,51 | 15,27 | 15,43 | 15,43 | 1.163.196 |
| 30 ene 2024 | 15,20 | 15,26 | 15,04 | 15,23 | 15,23 | 1.106.193 |
| 29 ene 2024 | 15,04 | 15,23 | 14,97 | 15,23 | 15,23 | 1.396.798 |
| 26 ene 2024 | 14,94 | 15,09 | 14,90 | 15,04 | 15,04 | 860.272 |
| 25 ene 2024 | 15,09 | 15,09 | 14,84 | 14,86 | 14,86 | 812.481 |
| 24 ene 2024 | 14,96 | 15,10 | 14,95 | 14,98 | 14,98 | 994.569 |
| 23 ene 2024 | 15,09 | 15,19 | 14,92 | 14,95 | 14,95 | 604.758 |
| 22 ene 2024 | 14,88 | 15,18 | 14,86 | 15,11 | 15,11 | 1.176.161 |
| 19 ene 2024 | 15,02 | 15,19 | 14,84 | 14,86 | 14,86 | 1.713.847 |
| 18 ene 2024 | 14,81 | 15,16 | 14,76 | 15,06 | 15,06 | 2.034.389 |
| 17 ene 2024 | 15,00 | 15,00 | 14,71 | 14,87 | 14,87 | 1.342.115 |
| 16 ene 2024 | 15,17 | 15,26 | 15,08 | 15,13 | 15,13 | 2.393.443 |
| 15 ene 2024 | 15,16 | 15,23 | 15,13 | 15,22 | 15,22 | 897.809 |
| 12 ene 2024 | 14,87 | 15,20 | 14,87 | 15,20 | 15,20 | 1.281.576 |
| 11 ene 2024 | 14,76 | 14,89 | 14,74 | 14,88 | 14,88 | 1.820.819 |
| 10 ene 2024 | 14,80 | 14,81 | 14,69 | 14,77 | 14,77 | 918.197 |
| 09 ene 2024 | 14,94 | 14,94 | 14,80 | 14,87 | 14,87 | 544.636 |
| 08 ene 2024 | 14,94 | 15,02 | 14,85 | 14,94 | 14,94 | 582.844 |
| 05 ene 2024 | 14,94 | 15,05 | 14,76 | 14,88 | 14,88 | 810.559 |
| 04 ene 2024 | 14,69 | 15,02 | 14,69 | 15,02 | 15,02 | 1.269.528 |
| 03 ene 2024 | 14,70 | 14,86 | 14,66 | 14,70 | 14,70 | 1.109.504 |
| 03 ene 2024 | 0.2727 Dividendo | |||||
| 02 ene 2024 | 15,00 | 15,02 | 14,80 | 14,92 | 14,65 | 1.305.733 |
| 29 dic 2023 | 14,91 | 14,94 | 14,88 | 14,91 | 14,64 | 608.276 |
| 28 dic 2023 | 14,95 | 15,00 | 14,91 | 14,91 | 14,64 | 476.348 |
| 27 dic 2023 | 14,96 | 15,05 | 14,91 | 14,94 | 14,67 | 1.434.091 |
| 22 dic 2023 | 14,91 | 15,03 | 14,91 | 14,99 | 14,72 | 504.831 |
| 21 dic 2023 | 14,90 | 14,98 | 14,89 | 14,94 | 14,67 | 526.975 |
| 20 dic 2023 | 15,04 | 15,10 | 14,90 | 14,94 | 14,67 | 947.066 |
| 19 dic 2023 | 15,19 | 15,27 | 15,01 | 15,02 | 14,74 | 2.114.153 |
| 18 dic 2023 | 15,27 | 15,41 | 15,18 | 15,19 | 14,92 | 1.167.452 |
| 15 dic 2023 | 15,32 | 15,40 | 15,26 | 15,31 | 15,03 | 2.589.437 |
| 14 dic 2023 | 15,49 | 15,55 | 15,35 | 15,36 | 15,08 | 1.418.397 |
| 13 dic 2023 | 15,27 | 15,36 | 15,23 | 15,31 | 15,03 | 2.156.010 |
| 12 dic 2023 | 15,33 | 15,39 | 15,27 | 15,27 | 15,00 | 992.227 |
| 11 dic 2023 | 15,53 | 15,53 | 15,28 | 15,32 | 15,04 | 1.152.147 |
| 08 dic 2023 | 15,40 | 15,57 | 15,34 | 15,56 | 15,28 | 976.660 |
| 07 dic 2023 | 15,40 | 15,58 | 15,35 | 15,41 | 15,13 | 1.080.428 |
| 06 dic 2023 | 15,44 | 15,46 | 15,35 | 15,40 | 15,12 | 1.757.519 |
| 05 dic 2023 | 15,33 | 15,41 | 15,27 | 15,40 | 15,12 | 1.464.047 |
| 04 dic 2023 | 15,35 | 15,44 | 15,32 | 15,32 | 15,04 | 698.241 |
| 01 dic 2023 | 15,38 | 15,38 | 15,28 | 15,35 | 15,07 | 648.900 |
| 30 nov 2023 | 15,34 | 15,44 | 15,31 | 15,38 | 15,10 | 2.815.638 |
| 29 nov 2023 | 15,30 | 15,48 | 15,30 | 15,33 | 15,05 | 933.077 |
| 28 nov 2023 | 15,25 | 15,37 | 15,19 | 15,31 | 15,03 | 1.356.008 |
| 27 nov 2023 | 15,17 | 15,28 | 15,14 | 15,26 | 14,98 | 839.906 |
| 24 nov 2023 | 15,09 | 15,19 | 15,06 | 15,16 | 14,89 | 546.015 |
| *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.