Mercados españoles cerrados en 5 hrs 21 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,88+0,07 (+0,44%)
A partir del 11:52AM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 ene. 202115,8315,9115,8215,8815,88133.559
20 ene. 202116,0016,0215,7315,8115,811.561.213
19 ene. 202116,1016,1615,9715,9715,971.327.433
18 ene. 202116,2716,2916,0916,0916,09782.700
15 ene. 202116,2716,3016,0916,3016,304.527.088
14 ene. 202116,3516,3616,2016,3116,314.515.846
13 ene. 202115,9016,3315,8616,3316,332.248.666
12 ene. 202116,3416,3915,8915,8915,894.361.777
11 ene. 202116,2016,4116,1716,2716,271.619.860
08 ene. 202116,4616,5116,3816,4516,451.302.400
07 ene. 202116,6516,6716,3316,3516,353.368.672
06 ene. 202116,4916,5616,3916,5016,501.749.110
05 ene. 202116,7816,7816,3816,3916,392.686.455
05 ene. 20210.2727 Dividendo
04 ene. 202116,9417,1816,8617,0616,781.529.230
31 dic. 202016,9516,9516,7716,7716,513.459.716
30 dic. 202017,0017,0216,8616,9016,623.546.719
29 dic. 202016,9417,0416,8916,9716,69653.288
28 dic. 202016,7716,9216,7016,8516,59834.904
24 dic. 202016,7816,7816,5016,5016,23400.289
23 dic. 202016,5916,8216,5916,6416,372.228.407
22 dic. 202016,3616,6416,3216,5616,303.103.197
21 dic. 202016,5316,5816,2016,3016,043.681.608
18 dic. 202016,7416,8816,5616,6116,352.310.613
17 dic. 202016,7216,8416,6116,6716,411.823.400
16 dic. 202016,7716,9116,6416,6716,411.455.667
15 dic. 202016,9516,9516,6716,6816,41926.163
14 dic. 202016,7817,0116,7316,8616,59861.821
11 dic. 202016,7816,9516,6916,6916,431.067.042
10 dic. 202016,6916,9916,6816,7716,511.556.041
09 dic. 202016,5216,6616,3916,6316,362.242.954
08 dic. 202016,3616,5016,2216,5016,24749.595
07 dic. 202016,3216,4016,2516,3716,111.028.326
04 dic. 202016,4416,4716,3416,3916,121.342.079
03 dic. 202016,7016,8216,4116,4716,212.345.979
02 dic. 202016,7216,9716,6816,7416,471.168.071
01 dic. 202017,1517,1516,6716,7616,491.756.668
30 nov. 202017,1317,2816,9417,1416,862.186.875
27 nov. 202016,9517,2116,9217,1316,861.045.754
26 nov. 202017,1017,1016,8916,9316,66462.038
25 nov. 202017,0817,2216,9717,0316,761.212.548
24 nov. 202016,9317,0916,8817,0516,781.210.109
23 nov. 202017,0317,0816,8216,8216,551.551.511
20 nov. 202016,4717,1016,4717,0616,782.216.975
19 nov. 202016,4916,6516,4516,5216,261.795.042
18 nov. 202016,4116,6016,4016,6016,331.187.434
17 nov. 202016,4816,6316,4116,4816,221.284.786
16 nov. 202016,5116,7816,4216,5716,301.506.320
13 nov. 202016,3816,4916,2416,4216,15768.914
12 nov. 202016,5016,5416,3916,3916,13889.696
11 nov. 202016,2816,5316,2716,5316,271.652.397
10 nov. 202016,2016,2515,9816,2215,963.880.769
09 nov. 202015,9716,4315,9116,2115,951.936.810
06 nov. 202015,9015,9915,8615,9015,65632.801
05 nov. 202016,0016,2315,9015,9815,721.048.482
04 nov. 202015,5816,0015,4516,0015,74874.940
03 nov. 202015,5115,7715,3515,7515,50989.236
02 nov. 202015,1615,3815,0815,3815,131.065.200
30 oct. 202015,0515,1814,9715,1314,881.219.765
29 oct. 202015,5515,6815,1115,1114,871.656.504
28 oct. 202015,9015,9415,5515,5815,331.845.460
27 oct. 202016,1316,1315,9115,9315,671.009.300
26 oct. 202015,9816,1115,9516,0415,78540.418
23 oct. 202015,9416,1515,9216,0715,811.187.503
22 oct. 202015,9516,0615,8515,9515,69807.003
21 oct. 202016,2516,2515,9316,0315,781.234.258
20 oct. 202016,1116,2516,0016,1415,881.441.041
19 oct. 202016,1416,2916,0516,0915,841.430.189
16 oct. 202016,0716,1115,9816,1015,85921.092
15 oct. 202016,1016,1515,9216,0015,751.070.325
14 oct. 202015,9316,2015,8916,2015,951.118.767
13 oct. 202016,0516,0715,8815,9315,681.384.357
12 oct. 202015,9016,0315,8016,0315,781.326.192
09 oct. 202016,1216,1315,7315,8415,591.164.841
08 oct. 202015,9816,1615,9216,0815,82766.395
07 oct. 202016,0616,1515,8815,9415,692.467.021
06 oct. 202016,2216,2315,9715,9715,711.050.016
05 oct. 202016,3016,3416,0816,1615,90757.768
02 oct. 202016,0816,2416,0216,1815,931.172.965
01 oct. 202016,1216,3316,0516,1515,89975.031
30 sept. 202016,1716,3216,0116,0115,763.611.186
29 sept. 202016,1516,4516,1416,1915,93839.063
28 sept. 202016,1416,2816,0716,1515,89677.192
25 sept. 202015,9316,1915,8816,0315,78839.534
24 sept. 202015,8616,0915,8415,9115,662.010.076
23 sept. 202016,0116,0815,9215,9415,681.127.366
22 sept. 202015,8716,0015,8415,8515,60875.091
21 sept. 202016,2416,2415,7615,8515,601.178.882
18 sept. 2020------
17 sept. 202016,0416,3516,0016,2015,94740.319
16 sept. 202016,3216,4216,1216,1915,931.066.345
15 sept. 202016,1816,4716,0816,3916,131.498.210
14 sept. 202016,3916,5116,1616,2616,001.137.592
11 sept. 202016,4716,4716,2616,3216,05701.178
10 sept. 202016,3916,5016,3216,4116,141.189.520
09 sept. 202016,1116,5516,0816,4416,18858.469
08 sept. 202016,4116,4515,9816,0615,801.099.909
07 sept. 202016,0016,4215,9816,3816,111.085.535
04 sept. 202016,2016,2315,9715,9715,711.301.762
03 sept. 202016,3816,4816,1516,1915,94935.225
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...