Mercados españoles cerrados en 1 hr 8 mins

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
20,01+0,27 (+1,39%)
A partir del 04:07PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 may 202219,7520,0519,7220,0120,01351.517
24 may 202219,0819,7419,0819,7419,741.529.443
23 may 202219,6019,6719,4419,5819,58854.301
20 may 202219,5319,6119,4119,5219,52921.833
19 may 202219,5619,6919,4419,5119,511.000.697
18 may 202219,2419,6319,2319,6319,631.524.813
17 may 202219,1419,3119,0319,1719,17697.367
16 may 202218,7419,2318,7419,1719,17983.260
13 may 202218,7518,9218,5018,7218,721.279.494
12 may 202219,0219,0218,7018,8018,801.263.462
11 may 202219,0019,0818,5618,9718,971.347.720
10 may 202218,7819,1818,6618,9818,981.185.495
09 may 202218,9419,1018,7018,7518,75835.717
06 may 202219,2519,2718,9018,9418,94824.480
05 may 202219,3819,5619,2519,3019,30900.878
04 may 202219,0819,3219,0419,2719,271.057.869
03 may 202218,6019,1518,5919,1519,151.026.635
02 may 202219,0819,3117,9418,6618,661.370.372
29 abr 202219,3919,4019,1319,1419,141.353.158
28 abr 202219,2019,4019,0419,3419,341.533.884
27 abr 202219,0319,1918,4119,1819,181.645.546
26 abr 202218,7019,0618,6118,7318,732.147.506
25 abr 202218,4218,7918,4218,7018,70940.340
22 abr 202218,5518,7318,4518,5618,562.085.318
21 abr 202219,1519,1618,4418,4718,472.656.448
20 abr 202219,1819,2619,0019,1319,131.073.941
19 abr 202219,3819,4219,0819,1619,161.171.546
14 abr 202219,1819,5119,0419,4219,421.158.383
13 abr 202219,0619,3119,0119,1719,171.301.027
12 abr 202219,2219,3618,9619,2419,241.956.252
11 abr 202219,5019,5219,2519,3519,351.851.764
08 abr 202219,2219,6019,1719,6019,601.750.914
07 abr 202219,0819,3319,0019,1619,161.512.525
06 abr 202218,8619,1618,8619,0619,061.791.219
05 abr 202218,5319,0018,2219,0019,001.328.521
04 abr 202218,8518,9918,4818,4918,491.628.163
01 abr 202218,6918,8418,5018,8018,801.544.054
31 mar 202218,3518,6718,2518,6118,612.035.802
30 mar 202217,9718,3517,7518,3518,351.405.824
29 mar 202218,0018,0817,7217,9417,941.210.224
28 mar 202217,6818,0017,6317,9817,981.023.371
25 mar 202217,5617,6817,4917,6317,631.048.488
24 mar 202217,4617,5517,2417,5517,551.060.306
23 mar 202217,5017,5717,1617,1617,161.328.423
22 mar 202217,6717,7617,0517,4817,481.869.630
21 mar 202217,7017,8517,5717,7217,72891.708
18 mar 202217,4517,7317,4217,7317,734.835.688
17 mar 202217,2217,4416,9817,4417,441.138.728
16 mar 202217,5717,6317,1617,1717,171.537.825
15 mar 202217,2217,4617,1717,4517,451.469.146
14 mar 202217,9317,9317,2217,2817,281.428.152
11 mar 202218,0218,1817,8217,8217,822.055.984
10 mar 202217,9118,0317,6317,9917,992.008.340
09 mar 202217,8017,9417,4617,9117,912.312.912
08 mar 202217,3917,7017,2717,4217,421.729.022
07 mar 202217,1917,5916,9317,5817,581.894.701
04 mar 202217,1117,3917,0017,3117,311.867.187
03 mar 202217,3017,4117,0017,1217,122.080.247
02 mar 202217,8018,0117,2817,4117,412.082.867
01 mar 202217,8118,1717,6017,8317,832.276.089
28 feb 202217,1617,8317,1517,8317,834.087.870
25 feb 202216,3117,2716,2817,2117,212.185.091
24 feb 202215,9116,5215,8216,4116,412.100.852
23 feb 202216,6716,9116,2716,4816,481.162.277
22 feb 202216,5916,8416,5016,7816,781.055.919
21 feb 202216,9516,9616,7316,8116,811.077.577
18 feb 202216,9317,0716,8716,9716,971.418.672
17 feb 202216,9417,0116,8616,9216,92781.291
16 feb 202216,8417,1516,8117,0017,00913.542
15 feb 202217,0017,0516,8416,8616,861.357.968
14 feb 202217,0917,2216,8617,0217,021.307.189
11 feb 202217,3417,3417,0217,2017,201.112.876
10 feb 202217,5317,5317,2717,4217,42874.098
09 feb 202217,4917,5117,3117,4017,40834.680
08 feb 202217,3417,4217,1017,1917,19871.862
07 feb 202217,5117,5517,2117,3417,341.639.181
04 feb 202217,9117,9417,3617,4917,491.289.230
03 feb 202218,0518,1417,7017,8217,821.049.060
02 feb 202217,9718,0817,8418,0818,081.131.790
01 feb 202217,9718,2017,8417,8417,841.141.195
31 ene 202218,1318,1717,9017,9117,911.390.332
28 ene 202218,0318,1317,9318,0518,051.724.253
27 ene 202217,6818,0817,6218,0718,071.314.371
26 ene 202217,7317,8317,6317,7717,77934.767
25 ene 202217,7017,9117,6717,7317,73981.787
24 ene 202217,8617,8617,5917,7917,791.378.221
21 ene 202217,8617,9317,7517,8517,851.163.348
20 ene 202217,8117,9717,8017,8517,851.237.443
19 ene 202217,8517,9817,6317,8017,80908.156
18 ene 202217,7517,8517,7317,8217,822.950.692
17 ene 202217,7217,8117,5317,7517,754.027.348
14 ene 202217,6917,8117,6217,7817,782.035.171
13 ene 202217,7017,8417,6617,6917,69943.809
12 ene 202217,8117,8117,5117,7417,741.909.322
11 ene 202217,8517,9517,7617,8217,821.201.958
10 ene 202217,9518,0017,7617,8517,851.269.907
07 ene 202217,9518,1317,8617,9417,941.279.588
06 ene 202218,4318,4717,9517,9517,951.299.186
05 ene 202218,5018,7618,3918,5318,531.289.579
05 ene 20220.2727 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...