Mercados españoles abiertos en 3 hrs 45 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,20-0,06 (-0,38%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202117,2817,3917,1517,2017,204.306.836
17 jun 202117,2217,3117,0617,2617,261.294.886
16 jun 202117,2517,4717,2417,3417,341.678.283
15 jun 202117,1517,2517,1017,2517,25837.915
14 jun 202116,9217,1116,9217,0917,093.144.770
11 jun 202116,9316,9416,8616,8916,891.216.710
10 jun 202116,9216,9416,8616,9316,931.387.442
09 jun 202116,7516,9316,6916,9016,902.084.325
08 jun 202116,7116,8516,7016,7716,771.214.395
07 jun 202116,5616,7316,5616,6716,67743.309
04 jun 202116,5816,6516,5316,5916,592.615.542
03 jun 202116,5516,6016,4816,5416,541.121.292
02 jun 202116,4616,6016,4216,5816,581.263.246
01 jun 202116,4416,5716,3816,4216,421.103.620
31 may 202116,4116,5616,3516,4216,42764.602
28 may 202116,3916,4916,3016,4216,421.113.919
27 may 202116,4116,4416,2816,4116,412.477.087
26 may 202116,4516,4516,3416,4216,42713.502
25 may 202116,2916,4316,2516,4316,431.613.813
24 may 202116,3216,3516,2416,2616,26363.475
21 may 202116,3116,3416,1816,2416,241.213.301
20 may 202116,2316,3116,1616,3116,31948.804
19 may 202116,1716,2416,1016,2116,21699.611
18 may 202116,1016,2316,0816,1916,191.211.662
17 may 202116,2116,2115,9515,9915,992.374.124
14 may 202116,1516,2316,0716,2116,211.007.888
13 may 202115,9016,0815,7516,0816,081.640.980
12 may 202115,9516,2915,9415,9715,971.878.961
11 may 202115,9115,9715,7415,9715,971.675.233
10 may 202115,7816,0115,6916,0116,011.522.238
07 may 202115,7515,8015,6515,7615,761.260.329
06 may 202115,4515,7315,4515,7315,731.406.040
05 may 202115,3215,4815,3115,4215,42842.639
04 may 202115,3615,4715,3015,3215,32876.192
03 may 202115,2915,4015,2415,3015,30582.263
30 abr 202115,0515,3415,0415,2715,271.471.836
29 abr 202115,2115,3515,0115,0115,011.343.263
28 abr 202115,2015,2715,1115,1815,181.255.455
27 abr 202115,1115,1315,0315,1315,131.297.574
26 abr 202115,1015,1815,0315,1015,101.302.888
23 abr 202115,2015,2414,9715,0715,071.108.200
22 abr 202115,0615,2815,0315,2615,261.134.782
21 abr 202115,1215,1314,9715,0415,04812.912
20 abr 202115,3015,3015,0415,1115,111.650.195
19 abr 202115,0115,3115,0115,3115,311.926.112
16 abr 202114,9415,1214,8815,0215,021.733.751
15 abr 202115,0215,0214,8714,9814,98873.863
14 abr 202114,9514,9914,6514,9914,991.441.435
13 abr 202115,0515,0814,7614,9314,931.169.751
12 abr 202115,1015,1815,0215,0215,021.112.155
09 abr 202115,2215,2315,0715,0915,091.385.117
08 abr 202115,0315,2514,9715,2515,251.736.241
07 abr 202114,8515,0914,8114,9914,992.341.517
06 abr 202115,0215,0314,3214,8014,802.786.916
01 abr 202115,1015,1014,8614,9914,991.231.941
31 mar 202114,9515,2314,9015,1015,103.249.524
30 mar 202114,9315,0814,8614,9314,931.731.203
29 mar 202114,7414,9314,6814,8914,891.230.042
26 mar 202114,6114,7014,5214,7014,703.111.758
25 mar 202114,4914,6614,4714,6514,655.391.288
24 mar 202114,6414,6614,4214,4814,481.792.130
23 mar 202114,4014,7614,3614,5414,542.148.117
22 mar 202114,5514,5514,2314,3614,362.000.587
19 mar 202114,3214,6314,3114,5914,594.183.087
18 mar 202114,2714,3514,0814,2714,272.000.728
17 mar 202114,5114,5214,2314,2714,274.643.120
16 mar 202114,6314,6414,4514,5014,501.261.117
15 mar 202114,5614,7314,4614,5314,531.282.745
12 mar 202114,4014,4414,3214,4114,41836.045
11 mar 202114,4214,5714,3114,4214,421.029.532
10 mar 202114,2414,4414,1914,3914,391.311.079
09 mar 202114,1414,4914,0614,2414,242.093.807
08 mar 202113,8814,1113,7614,1114,111.616.166
05 mar 202113,9013,9113,6913,9113,912.389.628
04 mar 202113,6913,9813,6513,9413,941.619.549
03 mar 202113,9113,9213,6013,7013,702.186.070
02 mar 202114,0014,1613,8513,8613,861.566.792
01 mar 202113,9514,0913,8614,0114,011.483.362
26 feb 202113,8014,0313,5613,8613,862.627.961
25 feb 202113,8613,9013,5713,6513,653.223.915
24 feb 202114,6114,6813,8213,8513,854.529.281
23 feb 202114,6614,7714,4014,7214,722.299.878
22 feb 202114,8014,8614,6414,6814,682.151.341
19 feb 202114,7614,9214,6114,8214,821.929.645
18 feb 202114,9515,0314,7414,7914,791.354.894
17 feb 202114,7014,9114,5614,9114,911.868.524
16 feb 202115,0615,0614,7114,7114,711.299.880
15 feb 202115,0215,0414,7715,0015,001.482.510
12 feb 202114,8215,0514,7314,9714,971.547.054
11 feb 202114,9214,9414,7714,8114,811.151.359
10 feb 202115,0515,2014,9814,9814,981.294.792
09 feb 202115,1015,1014,9615,0615,061.366.723
08 feb 202115,2315,3815,1015,1015,101.552.376
05 feb 202115,4915,5115,2615,3215,321.797.942
04 feb 202115,8115,8515,4315,4515,451.918.045
03 feb 202115,7515,9715,7115,8615,861.281.485
02 feb 202115,8615,8815,6415,7415,742.237.095
01 feb 202115,7215,9815,7115,8615,861.402.741
29 ene 202116,0216,0215,6015,6615,661.960.719
28 ene 202116,0216,2015,9016,1116,111.510.126
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...