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

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr. 201816,3916,5616,3916,4716,47900.972
23 abr. 201816,4016,4316,2516,3116,311.581.027
20 abr. 201816,4716,5616,3716,4316,431.098.435
19 abr. 201816,5116,5716,4016,4316,431.038.680
18 abr. 201816,7216,7216,4516,4516,452.564.865
17 abr. 201816,5516,6716,4516,6716,671.825.736
16 abr. 201816,5916,6316,4016,5016,501.017.023
13 abr. 201816,5916,6916,5616,5816,58958.195
12 abr. 201816,5916,6216,4916,5816,581.302.510
11 abr. 201816,3916,5316,3016,5216,521.141.787
10 abr. 201816,5716,6016,2716,3416,34934.516
09 abr. 201816,5516,5916,4216,5116,511.477.270
06 abr. 201816,5016,5916,4216,4816,481.233.015
05 abr. 201816,7416,7416,3416,4716,471.255.261
04 abr. 201816,6116,6316,4316,5616,561.215.941
03 abr. 201816,6016,6616,4316,5316,531.583.523
29 mar. 201816,7016,9216,5716,7316,732.083.951
28 mar. 201815,9816,6515,9316,6516,651.916.417
27 mar. 201815,7916,0415,6516,0416,043.967.522
26 mar. 201815,5215,6415,4415,6415,64922.352
23 mar. 201815,4015,5315,3415,4715,471.467.386
22 mar. 201815,8015,8815,4515,5215,521.830.608
21 mar. 201815,8916,0615,8115,8515,851.210.768
20 mar. 201816,0016,0215,8515,8515,851.539.772
19 mar. 201816,1616,1616,0516,0816,081.133.209
16 mar. 201816,2016,2616,1016,2216,224.880.107
15 mar. 201816,2816,2816,1616,2516,251.231.496
14 mar. 201816,2216,2816,1316,2516,253.508.623
13 mar. 201816,2416,3616,1616,2016,202.089.627
12 mar. 201816,3216,4216,1216,1516,152.132.111
09 mar. 201816,1916,2916,0816,1716,171.476.779
08 mar. 201816,0316,2415,7816,1916,191.557.098
07 mar. 201815,9416,1015,9416,0816,081.102.525
06 mar. 201816,1716,1715,9416,0016,002.151.464
05 mar. 201815,7316,1115,6816,0816,081.728.701
02 mar. 201815,8515,9615,7115,7315,731.542.422
01 mar. 201815,9316,0815,8515,9315,932.607.981
28 feb. 201816,2016,2515,8916,0016,002.453.405
27 feb. 201816,4216,4316,1016,2516,251.195.636
26 feb. 201816,4016,4416,2316,4216,423.485.863
23 feb. 201816,0816,3515,8216,3516,351.313.141
22 feb. 201815,6816,1015,6616,0316,031.640.064
21 feb. 201815,9915,9915,6515,7615,762.312.981
20 feb. 201816,0016,1415,8615,9815,982.056.755
19 feb. 201816,3016,3616,0116,1316,131.363.820
16 feb. 201816,1816,3216,1016,2416,241.513.716
15 feb. 201816,2116,2115,8616,1016,101.552.970
14 feb. 201816,0516,3716,0016,1516,151.522.138
13 feb. 201816,1516,1915,9015,9715,971.655.317
12 feb. 201816,1416,3016,0816,1216,121.847.939
09 feb. 201816,1716,3315,9816,0316,031.728.065
08 feb. 201816,4516,4516,2116,3016,305.230.804
07 feb. 201816,5016,6116,2116,5216,522.345.233
06 feb. 201816,5416,7516,2816,3316,332.694.083
05 feb. 201817,0217,2316,9016,9016,901.578.359
02 feb. 201817,2417,2717,0217,0817,081.771.003
01 feb. 201817,1817,4317,1717,2517,252.152.864
31 ene. 201816,9217,1416,9217,0717,073.076.243
30 ene. 201817,3217,3316,9617,0117,012.328.589
29 ene. 201817,5017,5017,1317,3417,341.491.819
26 ene. 201817,7317,8117,5917,6117,61978.025
25 ene. 201817,6717,7717,5317,6717,671.791.089
24 ene. 201817,8718,0017,6717,6817,681.487.433
23 ene. 201818,0118,0117,9017,9017,902.248.233
22 ene. 201817,8518,0217,8118,0018,003.019.453
19 ene. 201817,6317,9417,6017,8017,803.572.627
18 ene. 201818,1518,1517,5817,6717,673.278.866
17 ene. 201818,2318,3718,1618,2218,222.278.623
16 ene. 201818,0418,2918,0018,2118,211.733.783
15 ene. 201818,0518,1817,9817,9817,983.820.359
12 ene. 201818,1718,1817,9918,0018,001.560.401
11 ene. 201818,2218,3018,0518,0818,082.184.752
10 ene. 201818,4918,5918,1318,1918,191.360.029
09 ene. 201818,7518,8118,4918,4918,494.610.250
08 ene. 201818,9318,9718,7318,7318,73883.847
05 ene. 201818,5518,9218,5518,9218,921.041.621
04 ene. 201818,2118,5518,1818,5518,551.150.461
03 ene. 201818,2718,3318,0718,2018,201.254.323
03 ene. 20180.2549 Dividendo
02 ene. 201818,8018,8018,4218,4418,195.164.110
29 dic. 201718,5818,7118,4918,7118,45950.263
28 dic. 201718,4618,5618,4418,5318,27735.369
27 dic. 201718,6018,6618,4118,5118,25892.515
22 dic. 201718,4118,6718,4118,5818,32871.693
21 dic. 201718,5218,6718,3918,6018,351.548.318
20 dic. 201718,8218,8818,5018,5018,243.419.755
19 dic. 201718,9519,0618,7518,8018,545.063.730
18 dic. 201718,9519,1018,9218,9318,671.461.124
15 dic. 201718,7819,0618,7718,9018,636.431.056
14 dic. 201718,9619,0818,8018,8018,542.967.167
13 dic. 201719,0719,1318,9718,9818,714.829.149
12 dic. 201719,1319,1919,0419,1318,872.003.380
11 dic. 201719,2019,2318,9919,0718,811.408.083
08 dic. 201719,1919,2018,9819,1518,881.488.017
07 dic. 201719,0919,2118,9919,0818,821.169.637
06 dic. 201718,7819,0718,7519,0718,81945.431
05 dic. 201718,7118,9318,6418,7318,471.716.024
04 dic. 201718,8218,8418,5918,6618,401.512.167
01 dic. 201719,0019,0318,6818,7618,502.163.725
30 nov. 201718,9519,0018,8919,0018,743.344.962
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines