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

MCE - MCE Precio demorado. Divisa en EUR

Añadir a la lista de favoritos

17,75

-0,03

(-0,17%)

Al cierre: 05:35PM CET

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EUR

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
17 ene 2022	17,72	17,81	17,53	17,75	17,75	4.027.348
14 ene 2022	17,69	17,81	17,62	17,78	17,78	2.035.171
13 ene 2022	17,70	17,84	17,66	17,69	17,69	943.809
12 ene 2022	17,81	17,81	17,51	17,74	17,74	1.909.322
11 ene 2022	17,85	17,95	17,76	17,82	17,82	1.201.958
10 ene 2022	17,95	18,00	17,76	17,85	17,85	1.269.907
07 ene 2022	17,95	18,13	17,86	17,94	17,94	1.279.588
06 ene 2022	18,43	18,47	17,95	17,95	17,95	1.299.186
05 ene 2022	18,50	18,76	18,39	18,53	18,53	1.289.579
05 ene 2022	0.2727 Dividendo
04 ene 2022	19,34	19,35	18,73	18,90	18,62	3.517.402
03 ene 2022	19,05	19,26	19,02	19,20	18,93	3.890.982
30 dic 2021	19,05	19,17	18,98	19,02	18,75	1.577.659
29 dic 2021	18,90	19,01	18,85	19,01	18,74	716.908
28 dic 2021	18,71	18,93	18,65	18,86	18,59	530.096
27 dic 2021	18,73	18,78	18,55	18,61	18,35	509.382
23 dic 2021	18,64	18,74	18,57	18,69	18,42	637.946
22 dic 2021	18,95	18,96	18,53	18,65	18,38	1.039.210
21 dic 2021	19,06	19,06	18,75	18,93	18,66	974.441
20 dic 2021	18,55	18,83	18,43	18,81	18,53	1.310.936
17 dic 2021	19,14	19,47	18,30	18,75	18,48	5.078.872
16 dic 2021	18,77	19,14	18,61	19,06	18,78	1.827.590
15 dic 2021	18,69	18,93	18,58	18,63	18,36	1.564.237
14 dic 2021	18,70	18,88	18,42	18,59	18,33	1.755.694
13 dic 2021	18,92	19,19	18,86	19,19	18,92	825.829
10 dic 2021	18,78	18,98	18,67	18,96	18,69	833.650
09 dic 2021	18,80	18,95	18,75	18,82	18,55	746.962
08 dic 2021	18,78	19,02	18,75	18,81	18,53	1.096.958
07 dic 2021	18,93	19,03	18,75	18,80	18,52	1.253.592
06 dic 2021	18,65	18,91	18,52	18,91	18,63	1.559.082
03 dic 2021	18,42	18,63	18,41	18,53	18,26	954.286
02 dic 2021	18,62	18,72	18,35	18,41	18,14	1.144.109
01 dic 2021	18,75	18,75	18,50	18,70	18,44	1.495.443
30 nov 2021	18,52	18,83	18,38	18,74	18,46	3.660.043
29 nov 2021	18,34	18,62	18,22	18,52	18,25	1.595.587
26 nov 2021	18,31	18,50	18,26	18,40	18,13	1.544.626
25 nov 2021	18,48	18,62	18,38	18,45	18,19	1.230.273
24 nov 2021	18,43	18,47	18,25	18,47	18,20	1.508.747
23 nov 2021	18,19	18,47	18,07	18,47	18,20	1.329.089
22 nov 2021	17,98	18,22	17,96	18,22	17,96	1.475.379
19 nov 2021	18,06	18,10	18,00	18,08	17,82	1.231.902
18 nov 2021	18,02	18,06	17,92	18,00	17,74	1.010.243
17 nov 2021	18,00	18,09	17,95	18,03	17,77	831.799
16 nov 2021	18,00	18,07	17,81	17,98	17,72	948.137
15 nov 2021	18,01	18,10	17,95	18,06	17,79	1.040.784
12 nov 2021	17,96	18,03	17,91	18,02	17,76	737.334
11 nov 2021	18,00	18,06	17,92	17,98	17,72	866.763
10 nov 2021	17,89	18,07	17,88	18,03	17,77	894.825
09 nov 2021	17,96	18,02	17,80	17,93	17,67	1.009.686
08 nov 2021	18,16	18,17	17,92	17,96	17,70	870.482
05 nov 2021	18,22	18,26	18,10	18,17	17,91	917.104
04 nov 2021	18,17	18,30	18,09	18,23	17,97	1.214.613
03 nov 2021	18,23	18,25	18,08	18,17	17,90	1.084.786
02 nov 2021	18,25	18,35	18,19	18,23	17,96	2.500.823
01 nov 2021	17,95	18,30	17,95	18,22	17,96	1.279.739
29 oct 2021	18,09	18,14	17,92	18,01	17,75	1.609.232
28 oct 2021	17,88	18,07	17,71	18,07	17,81	1.812.865
27 oct 2021	17,65	18,08	17,52	18,07	17,80	1.484.666
26 oct 2021	17,70	17,75	17,57	17,65	17,40	1.019.824
25 oct 2021	17,74	17,77	17,60	17,69	17,43	923.811
22 oct 2021	17,63	17,75	17,54	17,64	17,38	866.021
21 oct 2021	17,50	17,75	17,35	17,60	17,35	1.459.433
20 oct 2021	17,56	17,84	17,55	17,77	17,52	1.085.755
19 oct 2021	17,66	17,69	17,52	17,61	17,36	944.452
18 oct 2021	17,64	17,64	17,49	17,60	17,35	1.270.659
15 oct 2021	17,98	17,98	17,50	17,65	17,40	1.050.852
14 oct 2021	17,90	17,96	17,82	17,95	17,69	1.174.926
13 oct 2021	17,79	17,88	17,58	17,80	17,54	1.000.615
12 oct 2021	17,58	17,77	17,42	17,75	17,49	1.044.149
11 oct 2021	17,71	17,76	17,50	17,64	17,38	901.405
08 oct 2021	17,52	17,82	17,47	17,72	17,46	1.307.064
07 oct 2021	17,80	17,99	17,56	17,57	17,31	1.443.429
06 oct 2021	17,50	17,75	17,35	17,75	17,50	1.476.497
05 oct 2021	17,50	17,60	17,34	17,58	17,33	1.308.353
04 oct 2021	17,31	17,64	17,31	17,54	17,29	1.381.649
01 oct 2021	17,25	17,38	17,17	17,34	17,09	971.354
30 sept 2021	17,34	17,40	17,25	17,31	17,06	1.122.847
29 sept 2021	17,28	17,38	17,17	17,27	17,02	970.418
28 sept 2021	17,35	17,36	17,19	17,24	16,99	941.446
27 sept 2021	17,47	17,48	17,27	17,40	17,15	684.850
24 sept 2021	17,55	17,67	17,28	17,38	17,12	909.134
23 sept 2021	17,53	17,77	17,53	17,63	17,37	1.000.838
22 sept 2021	17,73	17,81	17,44	17,51	17,26	1.263.295
21 sept 2021	17,40	17,77	17,36	17,67	17,41	2.922.513
20 sept 2021	17,00	17,36	17,00	17,36	17,11	1.533.665
17 sept 2021	17,34	17,44	17,05	17,10	16,85	2.013.950
16 sept 2021	17,21	17,34	17,15	17,32	17,07	1.531.723
15 sept 2021	17,10	17,29	17,07	17,20	16,96	1.436.422
14 sept 2021	17,00	17,16	16,90	17,12	16,87	1.126.656
13 sept 2021	16,92	17,17	16,92	17,06	16,81	713.910
10 sept 2021	17,13	17,13	16,84	16,85	16,61	1.068.832
09 sept 2021	16,96	17,17	16,90	17,09	16,84	1.236.756
08 sept 2021	17,18	17,38	17,03	17,38	17,12	1.081.151
07 sept 2021	17,16	17,19	17,02	17,19	16,94	1.039.915
06 sept 2021	17,20	17,28	17,10	17,17	16,92	477.104
03 sept 2021	17,32	17,42	17,10	17,25	17,00	983.933
02 sept 2021	17,39	17,52	17,36	17,37	17,12	915.211
01 sept 2021	17,07	17,46	17,07	17,38	17,12	1.032.475
31 ago 2021	17,09	17,23	16,89	16,89	16,65	6.191.300
30 ago 2021	17,02	17,07	16,92	17,07	16,82	404.397
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

S&P 5004.662,85+3,82(+0,08%)

Nasdaq14.893,75+86,95(+0,59%)

NIKKEI 22528.574,15+240,63(+0,85%)

Dólar/Euro1,1400-0,0010(-0,09%)

Petróleo Brent87,34+1,28(+1,49%)

BTC-EUR36.948,28-922,19(-2,44%)

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

S&P 500
4.662,85
+3,82(+0,08%)

Nasdaq
14.893,75
+86,95(+0,59%)

NIKKEI 225
28.574,15
+240,63(+0,85%)

Dólar/Euro
1,1400
-0,0010(-0,09%)

Petróleo Brent
87,34
+1,28(+1,49%)

BTC-EUR
36.948,28
-922,19(-2,44%)