Mercados españoles cerrados en 4 hrs 35 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,98+0,12 (+0,79%)
A partir del 12:39PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 sept. 202015,8715,9915,8415,9815,98179.390
21 sept. 202016,2416,2415,7615,8515,851.178.882
18 sept. 2020------
17 sept. 202016,0416,3516,0016,2016,20740.319
16 sept. 202016,3216,4216,1216,1916,191.066.345
15 sept. 202016,1816,4716,0816,3916,391.498.210
14 sept. 202016,3916,5116,1616,2616,261.137.592
11 sept. 202016,4716,4716,2616,3216,32701.178
10 sept. 202016,3916,5016,3216,4116,411.189.520
09 sept. 202016,1116,5516,0816,4416,44858.469
08 sept. 202016,4116,4515,9816,0616,061.099.909
07 sept. 202016,0016,4215,9816,3816,381.085.535
04 sept. 202016,2016,2315,9715,9715,971.301.762
03 sept. 202016,3816,4816,1516,1916,19935.225
02 sept. 202016,0616,3316,0116,3316,33993.535
01 sept. 202016,1616,2815,9916,0116,01757.164
31 ago. 202015,9716,1815,9716,0216,02959.787
28 ago. 202015,9816,0715,8615,8915,89883.083
27 ago. 202016,0916,2115,9415,9815,98747.040
26 ago. 202016,3316,3416,1016,1016,101.692.989
25 ago. 202016,5016,6016,3316,3916,39923.878
24 ago. 202016,3516,5716,3116,5016,50626.918
21 ago. 202016,3316,3416,2016,2416,24622.861
20 ago. 202016,3116,4016,2016,2716,27908.513
19 ago. 202016,3216,4116,1816,3216,32626.388
18 ago. 202016,3416,4816,2716,3116,31809.551
17 ago. 202016,5116,6016,3316,3316,331.782.556
14 ago. 202016,7016,7016,3416,5116,51848.343
13 ago. 202016,7216,8016,5216,7016,701.190.564
12 ago. 202016,5016,7516,4216,7516,751.049.190
11 ago. 202016,4216,6216,3316,5316,531.126.824
10 ago. 202016,3016,3616,2416,3316,33533.371
07 ago. 202016,3516,4216,1716,2416,24766.559
06 ago. 202016,3816,4316,2216,3516,35991.384
05 ago. 202016,4716,5816,3816,4216,42842.960
04 ago. 202016,3816,4816,2416,4016,401.101.632
03 ago. 202016,5216,5716,2216,4216,421.344.716
31 jul. 202016,7216,9316,5216,5216,521.985.209
30 jul. 202016,9616,9816,5816,6116,611.193.806
29 jul. 202017,0717,0716,8316,9616,961.131.799
28 jul. 202016,8217,0816,7516,9716,97903.274
27 jul. 202016,8016,9316,7016,7516,75846.953
24 jul. 202017,0117,1016,8116,8616,86888.101
23 jul. 202017,0917,1216,9217,0617,06879.543
22 jul. 202017,0017,1016,9017,0317,03763.082
21 jul. 202017,1817,2717,0317,0317,031.900.252
20 jul. 2020------
17 jul. 202017,0117,0316,8417,0217,021.028.354
16 jul. 202016,6817,0016,6416,9316,931.082.219
15 jul. 202016,9417,0016,6916,8416,844.156.310
14 jul. 202016,8416,8616,6116,8516,858.720.868
13 jul. 202016,9717,0116,7716,9016,901.269.537
10 jul. 202016,8517,0416,8216,9016,901.360.355
09 jul. 202016,9617,1416,8616,9016,907.806.036
08 jul. 202016,8816,9416,6816,9216,924.016.406
07 jul. 202017,1117,2416,8016,9316,935.974.849
06 jul. 202017,1817,3117,0917,1517,1512.393.729
03 jul. 202017,0517,1916,9917,0517,052.886.893
02 jul. 202016,8517,0716,7517,0217,024.519.974
01 jul. 202016,5816,7916,5016,6916,691.952.218
30 jun. 202016,5516,7916,4516,6016,603.309.504
29 jun. 202016,6916,7016,4216,5616,562.094.960
29 jun. 20200.7792 Dividendo
26 jun. 202017,2917,5717,2817,3416,572.660.298
25 jun. 202017,0317,2716,8617,1916,425.349.817
24 jun. 202017,3017,4516,9417,0516,287.188.089
23 jun. 202017,4817,5517,3017,3516,5811.056.132
22 jun. 202017,1517,5617,0717,3616,5816.267.674
19 jun. 202017,3417,6417,0817,0816,319.488.304
18 jun. 202017,2217,2817,0417,2816,514.851.652
17 jun. 202017,0017,3616,9017,2216,443.385.459
16 jun. 202016,7717,1616,5017,0716,303.806.446
15 jun. 202016,0416,6915,9416,5215,782.164.013
12 jun. 202016,4016,4716,0516,2715,541.505.193
11 jun. 202016,6516,7016,1716,1715,444.077.767
10 jun. 202016,7716,9216,5716,6515,901.340.713
09 jun. 202016,7316,9116,5116,7015,953.359.563
08 jun. 202016,5516,8016,4216,7716,021.802.048
05 jun. 202016,8416,9316,5516,5515,813.960.884
04 jun. 202016,7517,0116,7316,7515,992.126.902
03 jun. 202016,6016,9916,4216,9916,223.345.441
02 jun. 202016,0916,5816,0116,5815,842.132.812
01 jun. 202015,9816,2015,9016,0115,291.225.858
29 may. 202015,9716,0815,8415,8415,133.247.078
28 may. 202015,9116,0015,7215,9815,271.989.116
27 may. 202015,6016,1215,5515,8315,123.579.850
26 may. 202015,9515,9815,5215,5214,832.396.636
25 may. 202015,7215,8215,6115,8215,11570.496
22 may. 202015,6015,6615,4415,6614,961.406.560
21 may. 202015,6215,8515,5415,6314,921.158.260
20 may. 202015,7815,9315,5915,8015,091.103.294
19 may. 202016,1316,1315,5115,7515,042.124.578
18 may. 202015,6915,9415,6515,9015,19621.938
15 may. 202016,3616,3615,7215,7215,011.316.398
14 may. 202016,1816,5515,9716,1415,412.079.639
13 may. 202016,0416,4915,9716,3315,602.111.373
12 may. 202015,6016,0615,4915,8915,171.929.174
11 may. 202015,6115,6515,4715,5114,81924.657
08 may. 202015,6115,6115,4415,5014,804.963.378
07 may. 202015,4315,6415,3915,4314,74795.540
*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