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

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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. 201818,7118,8018,4218,4418,195.164.110
29 dic. 201718,5818,7118,4918,7118,45950.263
28 dic. 201718,4618,5618,4418,5318,27735.369
27 dic. 201718,5818,6618,4118,5118,25892.515
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
29 nov. 201718,7618,9318,7218,9318,671.018.860
28 nov. 201718,5018,6918,4518,6518,39718.474
27 nov. 201718,4118,5718,3418,4818,22659.783
24 nov. 201718,4518,5218,3718,4118,164.764.998
23 nov. 201718,2518,5618,2018,4918,232.156.858
22 nov. 201718,1518,4118,1318,3118,051.670.181
21 nov. 201718,0218,2917,9918,1117,861.429.570
20 nov. 201718,1518,1818,0618,0817,831.272.596
17 nov. 201718,2318,2317,9818,1217,871.767.037
16 nov. 201718,0818,3318,0418,2017,95908.018
15 nov. 201718,1418,2118,0018,0017,751.299.473
14 nov. 201718,2518,3418,1618,1717,92974.493
13 nov. 201718,3318,4218,0518,1617,911.140.050
10 nov. 201718,2818,3818,2218,2517,991.915.594
09 nov. 201718,4318,4318,1818,2818,031.228.008
08 nov. 201718,2218,4118,1218,4118,151.897.712
07 nov. 201718,2618,4118,0818,1717,911.842.664
06 nov. 201718,2518,3818,1418,2117,96678.561
03 nov. 201718,3318,3318,1318,2518,001.038.879
02 nov. 201718,4018,5018,2018,3118,051.171.676
01 nov. 201718,3818,7818,1818,3018,052.854.459
31 oct. 201718,9419,1318,8619,0118,751.541.611
30 oct. 201718,5018,9918,4018,8518,591.964.755
27 oct. 201718,4718,5718,1918,3918,131.169.273
26 oct. 201718,0218,4717,9418,4218,172.135.433
25 oct. 201718,1718,2217,9918,0517,801.323.788
24 oct. 201718,1718,3018,0618,1817,933.292.642
23 oct. 201718,1518,2518,0618,1817,93763.257
20 oct. 201718,2418,2918,1218,1617,901.162.595
19 oct. 201718,0618,2418,0218,1817,931.007.131
18 oct. 201718,0618,1218,0018,0917,841.259.859
17 oct. 201718,0018,1817,9818,0117,771.094.199
16 oct. 201718,2718,3417,9718,0517,80942.127
13 oct. 201718,2118,3318,1718,2718,02903.805
12 oct. 201718,2218,2818,1618,2117,961.046.210
11 oct. 201718,2018,3018,0818,2518,002.052.171
10 oct. 201717,8817,9117,7717,8717,621.152.474
09 oct. 201717,6317,9217,6317,9217,671.675.727
06 oct. 201717,5817,6617,4817,5717,323.586.950
05 oct. 201717,1917,6217,1817,5817,342.434.230
04 oct. 201717,3317,3317,0217,1716,932.646.008
03 oct. 201717,3817,5017,2617,4317,191.378.015
02 oct. 201717,5517,6217,4917,5917,351.726.695
29 sept. 201717,5817,7817,5217,7817,532.058.199
28 sept. 201717,7517,7517,4717,5417,301.844.376
27 sept. 201717,7517,7517,6417,6917,451.072.761
26 sept. 201717,5417,7417,4717,7017,461.205.850
25 sept. 201717,5617,6417,5317,5817,341.343.131
22 sept. 201717,6317,6717,5517,6417,401.249.862
21 sept. 201718,0018,0017,6317,6917,451.927.883
20 sept. 201718,0718,1717,9317,9917,741.242.603
19 sept. 201718,0718,1918,0318,1617,901.142.974
18 sept. 201718,3518,3818,1118,1217,87840.311
15 sept. 201718,1518,3318,0418,1417,882.343.068
14 sept. 201718,6018,6218,1218,2518,001.669.785
13 sept. 201718,8318,9218,7018,7118,451.801.684
12 sept. 201719,0519,1318,8618,8618,601.215.054
11 sept. 201718,9319,0518,8419,0518,784.918.332
08 sept. 201718,9418,9418,6318,8318,56869.730
07 sept. 201718,8818,9818,8318,9018,6315.807.443
06 sept. 201718,6518,8618,5518,8118,551.133.878
05 sept. 201718,6018,7218,5318,6518,39904.103
04 sept. 201718,8018,8318,6718,7118,452.565.698
01 sept. 201718,8318,9518,8118,8618,601.839.933
*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