RED.MC - Red Eléctrica Corporación, S.A.

MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 jun 202316,1616,2516,0916,1516,15672.238
08 jun 202316,1316,2716,1116,1116,11636.374
07 jun 202316,2216,3816,1116,1116,111.145.708
06 jun 202316,1016,3216,0316,2916,29902.028
05 jun 202316,0316,2116,0316,1016,10987.327
02 jun 202315,9516,0315,8616,0216,02884.599
01 jun 202315,8816,0215,8015,9115,91664.162
31 may 202315,9016,0015,7915,8515,853.051.650
30 may 202315,9416,1415,9115,9915,99858.992
29 may 202315,8916,0015,8315,8815,88434.759
26 may 202315,7615,8515,6415,8015,80753.518
25 may 202315,9616,0215,7015,7015,701.408.190
24 may 202316,0016,0315,8415,9315,93789.907
23 may 202316,0716,1816,0016,0716,07593.380
22 may 202316,0816,2116,0516,0716,07550.957
19 may 202315,9816,1315,8116,0716,07857.199
18 may 202316,3116,3215,8515,9015,90646.297
17 may 202316,4016,4016,2216,2316,23663.837
16 may 202316,4516,5816,4416,4516,45524.806
15 may 202316,4816,5716,4416,5016,50485.402
12 may 202316,4716,5216,4116,4516,451.009.281
11 may 202316,3616,4716,2616,3916,39735.848
10 may 202316,5116,5116,3816,4016,40593.133
09 may 202316,4616,4816,2716,4816,48671.255
08 may 202316,6116,6216,4216,4516,45388.349
05 may 202316,4416,6316,4116,6116,61951.375
04 may 202316,1716,4116,1016,4116,411.117.593
03 may 202316,1716,2816,1616,2716,27798.497
02 may 202316,5116,5816,2216,2316,23842.169
28 abr 202316,4116,5016,3316,5016,50702.877
27 abr 202316,2616,4016,2016,3916,39819.212
26 abr 202316,4016,5316,2716,3216,32681.954
25 abr 202316,3716,4716,2416,3816,38948.519
24 abr 202316,5516,6116,3516,4316,43810.267
21 abr 202316,5016,6816,4616,5716,571.158.570
20 abr 202316,4516,5316,3716,4916,49559.034
19 abr 202316,2216,4516,2016,4316,43771.699
18 abr 202316,2716,3616,0616,2216,221.028.265
17 abr 202316,2016,3316,1816,2816,281.018.057
14 abr 202316,6316,6416,1916,2016,201.041.608
13 abr 202316,6116,6616,4216,5716,571.342.921
12 abr 202316,4916,7516,4916,6416,64708.004
11 abr 202316,7216,7716,3316,4916,491.020.966
06 abr 202316,5916,7816,5016,7216,72763.796
05 abr 202316,2716,5916,2516,5116,511.827.380
04 abr 202316,2316,3116,1116,2716,27690.650
03 abr 202316,2016,3116,0516,2316,231.212.940
31 mar 202316,0816,2716,0316,2016,201.359.247
30 mar 202315,9516,0815,9516,0516,05764.266
29 mar 202315,7715,9415,6415,9415,94943.735
28 mar 202315,8115,8515,6315,6915,691.089.922
27 mar 202315,7715,8615,6915,8015,80769.131
24 mar 202315,8415,8415,5915,6915,691.291.845
23 mar 202315,9215,9415,8015,8615,86921.301
22 mar 202315,7615,9015,6615,8515,85935.918
21 mar 202315,7615,8615,7515,8115,81814.064
20 mar 202315,4215,9815,4215,7915,791.087.519
17 mar 202315,6615,8015,3715,4315,433.491.601
16 mar 202315,4815,6915,3815,6015,601.371.988
15 mar 202315,8015,8015,4015,4215,421.995.955
14 mar 202315,6515,9315,6115,7415,741.574.599
13 mar 202315,6015,8915,3415,7315,733.341.961
10 mar 202315,6915,8615,5615,6015,601.006.511
09 mar 202315,7215,8115,6515,7115,71686.164
08 mar 202315,6015,7815,4815,7615,761.041.617
07 mar 202315,5815,8415,5615,6515,651.089.017
06 mar 202315,6815,6815,4515,5815,581.113.304
03 mar 202315,6215,7815,5815,6115,611.061.874
02 mar 202315,4115,6815,3815,5015,501.311.601
01 mar 202315,7315,7315,3815,4115,411.554.417
28 feb 202316,1016,3215,5515,7115,712.968.084
27 feb 202316,1716,2816,1616,2016,20881.383
24 feb 202316,1716,2416,0816,1216,12824.127
23 feb 202316,1316,1716,0916,1116,11736.103
22 feb 202316,2716,2816,0016,1616,16847.086
21 feb 202316,1516,3916,1416,2716,27722.124
20 feb 202316,3316,3616,1416,1616,16504.178
17 feb 202316,1416,3616,1116,3216,32667.520
16 feb 202316,2916,3516,1116,1716,171.037.226
15 feb 202316,2716,4116,2416,2416,24590.663
14 feb 202316,2016,3416,2016,2016,20833.264
13 feb 202316,1816,2516,1416,1716,17592.308
10 feb 202316,1716,2016,0216,1216,12682.671
09 feb 202316,2616,3516,1716,2016,20435.006
08 feb 202316,3116,4016,1916,2316,23792.598
07 feb 202316,2416,3616,1716,3116,31779.233
06 feb 202316,2116,3316,1116,1616,161.356.640
03 feb 202316,4616,5216,2516,2616,26778.912
02 feb 202316,2916,5916,1716,5116,511.401.842
01 feb 202316,2316,3116,1616,2916,29756.833
31 ene 202316,1916,2716,1016,2416,24951.064
30 ene 202316,2416,3416,2116,2216,22838.863
27 ene 202316,4716,4916,2516,2616,26897.431
26 ene 202316,6416,6616,4316,4516,45770.570
25 ene 202316,6216,6416,4716,6116,61546.355
24 ene 202316,6116,6516,5216,5516,55579.046
23 ene 202316,5616,5916,4416,5916,59972.547
20 ene 202316,6416,7416,4916,5116,51878.292
19 ene 202316,5116,6116,3916,6016,601.025.650
18 ene 202316,5716,6516,4216,5716,575.696.902
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...