Mercados españoles abiertos en 3 hrs 2 min

Red Eléctrica Corporación, S.A. (RED.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,45-0,16 (-0,96%)
Al cierre: 05:35PM CET
Intervalo de fechas:
27 ene 2022 - 27 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
17 ene 202316,6016,7016,5016,5016,505.939.411
16 ene 202316,5516,6716,4816,6216,62457.028
13 ene 202316,4816,5716,4616,5316,53702.880
12 ene 202316,4716,5816,3316,5216,52992.829
11 ene 202316,4116,6016,4016,4516,45772.895
10 ene 202316,4116,5216,3616,4216,421.125.415
09 ene 202316,5016,6316,3316,4116,411.105.862
06 ene 202316,4716,5616,3816,5016,50942.457
05 ene 202316,8616,9016,3916,4516,451.774.919
05 ene 20230.2727 Dividendo
04 ene 202316,7417,1316,7117,1316,861.630.570
03 ene 202316,5516,7016,3616,6116,351.262.771
02 ene 202316,4216,6016,4116,5216,26715.356
30 dic 202216,5916,5916,2416,2616,00923.367
29 dic 202216,5216,6416,4316,6216,36375.618
28 dic 202216,5316,6416,4716,5116,25545.590
27 dic 202216,8416,8816,4716,5316,27640.427
23 dic 202216,8316,8816,6616,7316,46377.102
22 dic 202216,7716,9016,7316,7816,52772.193
21 dic 202216,7316,8316,6816,7616,49840.432
20 dic 202216,7216,8016,5416,6816,411.000.987
19 dic 202216,7016,8816,5516,6916,431.042.222
16 dic 202217,0017,1116,5416,6716,402.602.623
15 dic 202217,3517,5717,1517,1716,901.324.717
14 dic 202217,0717,4317,0717,4317,151.326.310
13 dic 202217,1217,2916,8117,1116,841.512.018
12 dic 202217,0817,1616,9917,0616,79489.372
09 dic 202217,0017,1816,9617,1016,83621.139
08 dic 202217,2217,2216,8316,9916,721.259.282
07 dic 202217,1017,3017,1017,2316,96827.330
06 dic 202217,1017,2617,1017,1316,86661.066
05 dic 202217,0517,2517,0017,1516,88812.195
02 dic 202217,2817,3117,0617,0616,78711.847
01 dic 202216,9217,3916,9217,3017,021.131.576
30 nov 202216,9817,1716,8016,8016,537.333.953
29 nov 202217,2917,3216,9116,9916,71922.805
28 nov 202217,6717,6717,2317,2316,951.172.646
25 nov 202217,7517,8317,6317,6917,41829.628
24 nov 202217,6117,8417,4917,7417,461.307.482
23 nov 202217,7517,8417,4717,7317,44665.897
22 nov 202217,6517,9017,6517,7417,45811.124
21 nov 202217,2917,6917,2817,5717,29885.469
18 nov 202217,1017,3417,1017,2917,011.020.902
17 nov 202217,4717,5016,9917,0916,82973.052
16 nov 202217,3517,4917,1517,3317,061.158.845
15 nov 202217,2417,4317,1817,2416,971.021.537
14 nov 202216,9517,3316,8317,1616,89803.199
11 nov 202217,3317,3516,6616,7516,481.191.641
10 nov 202216,8517,2816,7017,1916,92933.204
09 nov 202216,5816,8616,5616,8116,541.567.763
08 nov 202216,1616,6716,1116,6116,35937.393
07 nov 202216,3216,4716,1616,2415,98778.459
04 nov 202216,2716,5116,0016,3616,10786.703
03 nov 202216,2416,3616,1716,2515,99628.601
02 nov 202216,2716,5016,1016,4016,131.047.963
01 nov 202216,3116,5416,1116,2716,02831.593
31 oct 202216,2416,3515,9416,3516,091.329.499
28 oct 202216,2316,3416,0816,2215,96984.820
27 oct 202215,7416,3615,5616,3416,081.466.275
26 oct 202215,6415,7915,3315,7015,45831.486
25 oct 202215,4315,7715,2515,7215,46848.028
24 oct 202215,2515,5615,2215,3915,14697.384
21 oct 202215,3515,3915,1315,1914,95713.367
20 oct 202215,3115,3915,1915,3615,121.047.549
19 oct 202215,4215,4415,1615,3115,07777.115
18 oct 202215,4815,5515,3115,4715,22842.569
17 oct 202215,2715,5115,1015,4515,211.113.198
14 oct 202214,9815,2614,9815,1914,951.583.616
13 oct 202214,6914,9014,5114,7614,521.413.607
12 oct 202215,1915,2014,7914,8114,571.170.041
11 oct 202215,3715,4515,1415,1414,891.188.969
10 oct 202215,5215,5615,3215,4315,18732.130
07 oct 202215,5015,8415,4115,5815,33767.237
06 oct 202215,8515,9815,5215,5615,31817.097
05 oct 202216,2116,2115,7815,8615,61831.633
04 oct 202216,0816,2816,0516,2515,991.147.569
03 oct 202215,7916,1415,6416,1115,851.016.783
30 sept 202215,9416,0215,6615,7115,461.359.308
29 sept 202216,4116,4115,9015,9015,651.084.806
28 sept 202216,4416,5816,1316,4716,211.197.872
27 sept 202216,7816,9316,5016,5016,231.455.016
26 sept 202217,0017,0016,5816,7416,47892.480
23 sept 202217,0217,1516,7016,9116,641.312.089
22 sept 202217,1717,3117,0617,1716,90838.179
21 sept 202217,3017,5917,1817,3317,061.330.186
20 sept 202217,8417,8917,2817,3417,06971.444
19 sept 202217,7317,9117,4317,6917,41716.489
16 sept 202217,6517,8317,5917,7017,422.282.242
15 sept 202217,8817,8917,5517,7517,471.111.745
14 sept 202218,1118,1317,7817,8917,611.137.022
13 sept 202218,2318,5418,1418,1517,861.210.529
12 sept 202217,9218,3317,9018,3218,03825.873
09 sept 202217,8018,2317,7818,0817,79721.485
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...