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

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jul. 201817,85018,16517,78518,08518,0851.482.476
19 jul. 201817,98518,15517,85517,86517,8652.783.992
18 jul. 201818,17018,17017,93018,04018,040918.602
17 jul. 201818,14018,22518,05018,17518,1751.792.387
16 jul. 201818,18018,29018,05018,16518,165668.346
13 jul. 201818,27018,32018,17518,18018,180932.588
12 jul. 201818,17518,29018,09018,29018,290872.413
11 jul. 201818,16018,22018,09518,12518,1251.051.049
10 jul. 201818,06518,30517,94018,24518,2451.314.135
09 jul. 201818,33018,38018,06518,13018,1301.064.914
06 jul. 201818,16518,33018,09018,33018,3301.749.850
05 jul. 201817,95018,17017,82018,17018,1701.517.540
04 jul. 201817,81018,00017,76018,00018,0006.668.938
03 jul. 201817,58517,88517,55517,80017,80016.311.602
02 jul. 201817,33517,64017,26017,54017,5405.079.254
29 jun. 201817,58017,61517,44017,44017,44012.466.169
28 jun. 201817,55517,67017,34017,49517,4952.652.452
28 jun. 20180.6639 Dividendo
27 jun. 201818,10018,38018,02018,26017,5962.389.990
26 jun. 201818,08018,23017,95018,04017,38411.854.795
25 jun. 201817,84018,04017,80517,98017,32611.166.743
22 jun. 201817,88017,92517,77017,91517,26411.383.476
21 jun. 201818,00518,10017,74017,80517,1581.742.359
20 jun. 201817,92018,18017,92017,96017,3075.179.903
19 jun. 201817,64017,91517,54017,87017,2202.774.243
18 jun. 201817,90017,94017,57517,75017,105994.492
15 jun. 201817,97018,13517,85517,90017,2494.010.604
14 jun. 201817,46017,96517,40017,89517,2443.335.402
13 jun. 201817,71017,75017,52517,53016,8933.044.407
12 jun. 201817,66517,76017,55017,71017,0661.203.200
11 jun. 201817,61517,66517,53017,57016,9311.181.826
08 jun. 201817,47017,54517,32017,51016,8731.874.479
07 jun. 201817,60017,68017,33517,49016,8541.995.610
06 jun. 201817,19017,59516,97017,52516,8883.065.287
05 jun. 201816,94517,25516,94017,20016,5751.746.405
04 jun. 201816,70017,17016,67016,94516,3291.484.032
01 jun. 201816,70016,82516,53016,61516,0111.577.743
31 may. 201816,80016,80016,52516,65016,0451.836.142
30 may. 201816,43516,83016,43016,70016,0931.377.606
29 may. 201816,79016,83516,29016,49015,8902.709.101
28 may. 201816,83016,91016,71016,71016,1021.184.460
25 may. 201817,20017,24016,51016,74016,1312.863.703
24 may. 201817,30517,43017,16517,16516,5411.405.249
23 may. 201817,23517,34517,11017,29016,6611.611.944
22 may. 201817,28517,30017,16017,23016,604825.509
21 may. 201817,42517,44517,21017,27016,6421.107.472
18 may. 201817,30517,41517,21017,36516,7341.142.233
17 may. 201817,03517,30016,98517,25516,6281.224.792
16 may. 201817,13517,19516,94016,97016,3531.386.154
15 may. 201817,29017,35017,11017,13516,5121.128.294
14 may. 201817,31017,35017,18517,29016,6611.020.262
11 may. 201817,17017,27517,12517,27016,6421.004.405
10 may. 201817,26017,30517,12517,21016,5843.952.431
09 may. 201817,28517,33017,03517,22516,5991.101.561
08 may. 201817,53017,54017,17517,37516,7431.442.586
07 may. 201817,44517,51517,37017,51516,8781.032.495
04 may. 201817,50017,52517,34017,42016,7871.192.286
03 may. 201817,35017,58517,22517,45516,8201.479.669
02 may. 201817,25517,35017,20017,32516,6951.413.905
30 abr. 201817,15017,28017,02017,28016,6521.756.175
27 abr. 201816,80017,12016,73517,10016,4781.615.133
26 abr. 201816,52016,78016,46516,78016,1701.853.456
25 abr. 201816,53016,54016,36016,49515,8951.622.244
24 abr. 201816,38516,55516,38516,47015,871900.972
23 abr. 201816,39516,43516,25016,30515,7121.581.027
20 abr. 201816,46516,56016,37016,43015,8331.098.435
19 abr. 201816,51516,57016,40016,43015,8331.038.680
18 abr. 201816,71516,71516,45516,45515,8572.564.865
17 abr. 201816,54516,67016,45016,67016,0641.825.736
16 abr. 201816,59016,62516,40016,49515,8951.017.023
13 abr. 201816,59516,69016,56016,58515,982958.195
12 abr. 201816,59016,62016,49016,58515,9821.302.510
11 abr. 201816,38516,53016,30016,52015,9191.141.787
10 abr. 201816,57016,60016,27016,34015,746934.516
09 abr. 201816,55016,59016,42516,51515,9151.477.270
06 abr. 201816,50516,59516,41516,48015,8811.233.015
05 abr. 201816,73516,73516,34516,47015,8711.255.261
04 abr. 201816,61016,62516,43016,55515,9531.215.941
03 abr. 201816,60016,65516,43516,53015,9291.583.523
29 mar. 201816,70016,92016,57016,73016,1222.083.951
28 mar. 201815,97516,65015,92516,65016,0451.916.417
27 mar. 201815,79016,04015,64516,04015,4573.967.522
26 mar. 201815,52515,63515,44015,63515,067922.352
23 mar. 201815,40515,53015,34015,46514,9031.467.386
22 mar. 201815,80015,88015,45015,52514,9611.830.608
21 mar. 201815,88516,06015,81515,85515,2791.210.768
20 mar. 201816,00016,02515,85515,85515,2791.539.772
19 mar. 201816,15516,16016,04516,08015,4951.133.209
16 mar. 201816,20516,26016,10016,21515,6254.880.107
15 mar. 201816,28016,28016,15516,25015,6591.231.496
14 mar. 201816,22016,28016,13016,24515,6543.508.623
13 mar. 201816,23516,36516,16016,20015,6112.089.627
12 mar. 201816,31516,42016,12016,15015,5632.132.111
09 mar. 201816,19516,29016,08516,17515,5871.476.779
08 mar. 201816,03016,24015,78516,19015,6011.557.098
07 mar. 201815,93516,10515,93516,08015,4951.102.525
06 mar. 201816,17016,17015,93516,00015,4182.151.464
05 mar. 201815,73516,11015,68016,07515,4911.728.701
02 mar. 201815,85015,96015,71015,72515,1531.542.422
01 mar. 201815,93016,08515,85015,93015,3512.607.981
*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