Mercados españoles cerrados

Redeia Corporación, S.A. (RED.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,81-0,02 (-0,13%)
Al cierre: 05:35PM CET
Intervalo de fechas:
27 feb 2023 - 27 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
20 nov 202315,0915,2315,0115,0614,78919.183
17 nov 202315,1815,1815,0715,1114,831.606.960
16 nov 202314,9415,1614,9415,1214,84906.842
15 nov 202314,9115,0414,8214,9014,631.081.513
14 nov 202314,8214,9114,7314,8614,59850.251
13 nov 202314,8114,8114,7214,7314,47529.403
10 nov 202314,8414,9014,6914,7714,50814.138
09 nov 202314,7014,8914,7014,8614,59757.379
08 nov 202314,8014,8114,6814,6814,41600.052
07 nov 202314,9014,9814,7914,8514,58704.503
06 nov 202314,9715,0014,8614,9814,71748.266
03 nov 202315,0015,1814,8814,9314,651.465.001
02 nov 202314,9015,0214,8114,9814,71653.229
01 nov 202314,7014,8514,5214,8214,55899.255
31 oct 202315,0115,0114,6014,7014,441.499.118
30 oct 202314,8115,0414,8114,8514,571.044.029
27 oct 202314,9215,0214,7714,7714,501.095.041
26 oct 202315,0615,1914,8614,9314,66854.826
25 oct 202315,1415,2315,0115,1514,88713.620
24 oct 202314,9715,1314,9215,1014,821.002.643
23 oct 202314,8715,0014,7814,9714,70794.572
20 oct 202314,9315,0214,8214,9414,671.774.719
19 oct 202314,8615,1214,8515,0714,801.101.866
18 oct 202314,9015,0214,8914,9214,65978.051
17 oct 202315,1115,1614,9614,9914,72542.686
16 oct 202314,9815,1314,9415,0914,81513.422
13 oct 202315,0015,1014,9314,9914,72715.842
12 oct 202315,1015,1915,0115,0514,77530.592
11 oct 202314,9315,1814,9315,0614,78859.018
10 oct 202314,8914,9914,8914,9414,67984.683
09 oct 202314,7314,8514,7214,8214,55703.372
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...