Mercados españoles abiertos en 3 hrs 45 min
S&P 500
4.166,45-55,41(-1,31%)Nasdaq
14.030,38-131,02(-0,93%)NIKKEI 225
27.980,87-983,21(-3,39%)
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2021 | 17,28 | 17,39 | 17,15 | 17,20 | 17,20 | 4.306.836 |
| 17 jun 2021 | 17,22 | 17,31 | 17,06 | 17,26 | 17,26 | 1.294.886 |
| 16 jun 2021 | 17,25 | 17,47 | 17,24 | 17,34 | 17,34 | 1.678.283 |
| 15 jun 2021 | 17,15 | 17,25 | 17,10 | 17,25 | 17,25 | 837.915 |
| 14 jun 2021 | 16,92 | 17,11 | 16,92 | 17,09 | 17,09 | 3.144.770 |
| 11 jun 2021 | 16,93 | 16,94 | 16,86 | 16,89 | 16,89 | 1.216.710 |
| 10 jun 2021 | 16,92 | 16,94 | 16,86 | 16,93 | 16,93 | 1.387.442 |
| 09 jun 2021 | 16,75 | 16,93 | 16,69 | 16,90 | 16,90 | 2.084.325 |
| 08 jun 2021 | 16,71 | 16,85 | 16,70 | 16,77 | 16,77 | 1.214.395 |
| 07 jun 2021 | 16,56 | 16,73 | 16,56 | 16,67 | 16,67 | 743.309 |
| 04 jun 2021 | 16,58 | 16,65 | 16,53 | 16,59 | 16,59 | 2.615.542 |
| 03 jun 2021 | 16,55 | 16,60 | 16,48 | 16,54 | 16,54 | 1.121.292 |
| 02 jun 2021 | 16,46 | 16,60 | 16,42 | 16,58 | 16,58 | 1.263.246 |
| 01 jun 2021 | 16,44 | 16,57 | 16,38 | 16,42 | 16,42 | 1.103.620 |
| 31 may 2021 | 16,41 | 16,56 | 16,35 | 16,42 | 16,42 | 764.602 |
| 28 may 2021 | 16,39 | 16,49 | 16,30 | 16,42 | 16,42 | 1.113.919 |
| 27 may 2021 | 16,41 | 16,44 | 16,28 | 16,41 | 16,41 | 2.477.087 |
| 26 may 2021 | 16,45 | 16,45 | 16,34 | 16,42 | 16,42 | 713.502 |
| 25 may 2021 | 16,29 | 16,43 | 16,25 | 16,43 | 16,43 | 1.613.813 |
| 24 may 2021 | 16,32 | 16,35 | 16,24 | 16,26 | 16,26 | 363.475 |
| 21 may 2021 | 16,31 | 16,34 | 16,18 | 16,24 | 16,24 | 1.213.301 |
| 20 may 2021 | 16,23 | 16,31 | 16,16 | 16,31 | 16,31 | 948.804 |
| 19 may 2021 | 16,17 | 16,24 | 16,10 | 16,21 | 16,21 | 699.611 |
| 18 may 2021 | 16,10 | 16,23 | 16,08 | 16,19 | 16,19 | 1.211.662 |
| 17 may 2021 | 16,21 | 16,21 | 15,95 | 15,99 | 15,99 | 2.374.124 |
| 14 may 2021 | 16,15 | 16,23 | 16,07 | 16,21 | 16,21 | 1.007.888 |
| 13 may 2021 | 15,90 | 16,08 | 15,75 | 16,08 | 16,08 | 1.640.980 |
| 12 may 2021 | 15,95 | 16,29 | 15,94 | 15,97 | 15,97 | 1.878.961 |
| 11 may 2021 | 15,91 | 15,97 | 15,74 | 15,97 | 15,97 | 1.675.233 |
| 10 may 2021 | 15,78 | 16,01 | 15,69 | 16,01 | 16,01 | 1.522.238 |
| 07 may 2021 | 15,75 | 15,80 | 15,65 | 15,76 | 15,76 | 1.260.329 |
| 06 may 2021 | 15,45 | 15,73 | 15,45 | 15,73 | 15,73 | 1.406.040 |
| 05 may 2021 | 15,32 | 15,48 | 15,31 | 15,42 | 15,42 | 842.639 |
| 04 may 2021 | 15,36 | 15,47 | 15,30 | 15,32 | 15,32 | 876.192 |
| 03 may 2021 | 15,29 | 15,40 | 15,24 | 15,30 | 15,30 | 582.263 |
| 30 abr 2021 | 15,05 | 15,34 | 15,04 | 15,27 | 15,27 | 1.471.836 |
| 29 abr 2021 | 15,21 | 15,35 | 15,01 | 15,01 | 15,01 | 1.343.263 |
| 28 abr 2021 | 15,20 | 15,27 | 15,11 | 15,18 | 15,18 | 1.255.455 |
| 27 abr 2021 | 15,11 | 15,13 | 15,03 | 15,13 | 15,13 | 1.297.574 |
| 26 abr 2021 | 15,10 | 15,18 | 15,03 | 15,10 | 15,10 | 1.302.888 |
| 23 abr 2021 | 15,20 | 15,24 | 14,97 | 15,07 | 15,07 | 1.108.200 |
| 22 abr 2021 | 15,06 | 15,28 | 15,03 | 15,26 | 15,26 | 1.134.782 |
| 21 abr 2021 | 15,12 | 15,13 | 14,97 | 15,04 | 15,04 | 812.912 |
| 20 abr 2021 | 15,30 | 15,30 | 15,04 | 15,11 | 15,11 | 1.650.195 |
| 19 abr 2021 | 15,01 | 15,31 | 15,01 | 15,31 | 15,31 | 1.926.112 |
| 16 abr 2021 | 14,94 | 15,12 | 14,88 | 15,02 | 15,02 | 1.733.751 |
| 15 abr 2021 | 15,02 | 15,02 | 14,87 | 14,98 | 14,98 | 873.863 |
| 14 abr 2021 | 14,95 | 14,99 | 14,65 | 14,99 | 14,99 | 1.441.435 |
| 13 abr 2021 | 15,05 | 15,08 | 14,76 | 14,93 | 14,93 | 1.169.751 |
| 12 abr 2021 | 15,10 | 15,18 | 15,02 | 15,02 | 15,02 | 1.112.155 |
| 09 abr 2021 | 15,22 | 15,23 | 15,07 | 15,09 | 15,09 | 1.385.117 |
| 08 abr 2021 | 15,03 | 15,25 | 14,97 | 15,25 | 15,25 | 1.736.241 |
| 07 abr 2021 | 14,85 | 15,09 | 14,81 | 14,99 | 14,99 | 2.341.517 |
| 06 abr 2021 | 15,02 | 15,03 | 14,32 | 14,80 | 14,80 | 2.786.916 |
| 01 abr 2021 | 15,10 | 15,10 | 14,86 | 14,99 | 14,99 | 1.231.941 |
| 31 mar 2021 | 14,95 | 15,23 | 14,90 | 15,10 | 15,10 | 3.249.524 |
| 30 mar 2021 | 14,93 | 15,08 | 14,86 | 14,93 | 14,93 | 1.731.203 |
| 29 mar 2021 | 14,74 | 14,93 | 14,68 | 14,89 | 14,89 | 1.230.042 |
| 26 mar 2021 | 14,61 | 14,70 | 14,52 | 14,70 | 14,70 | 3.111.758 |
| 25 mar 2021 | 14,49 | 14,66 | 14,47 | 14,65 | 14,65 | 5.391.288 |
| 24 mar 2021 | 14,64 | 14,66 | 14,42 | 14,48 | 14,48 | 1.792.130 |
| 23 mar 2021 | 14,40 | 14,76 | 14,36 | 14,54 | 14,54 | 2.148.117 |
| 22 mar 2021 | 14,55 | 14,55 | 14,23 | 14,36 | 14,36 | 2.000.587 |
| 19 mar 2021 | 14,32 | 14,63 | 14,31 | 14,59 | 14,59 | 4.183.087 |
| 18 mar 2021 | 14,27 | 14,35 | 14,08 | 14,27 | 14,27 | 2.000.728 |
| 17 mar 2021 | 14,51 | 14,52 | 14,23 | 14,27 | 14,27 | 4.643.120 |
| 16 mar 2021 | 14,63 | 14,64 | 14,45 | 14,50 | 14,50 | 1.261.117 |
| 15 mar 2021 | 14,56 | 14,73 | 14,46 | 14,53 | 14,53 | 1.282.745 |
| 12 mar 2021 | 14,40 | 14,44 | 14,32 | 14,41 | 14,41 | 836.045 |
| 11 mar 2021 | 14,42 | 14,57 | 14,31 | 14,42 | 14,42 | 1.029.532 |
| 10 mar 2021 | 14,24 | 14,44 | 14,19 | 14,39 | 14,39 | 1.311.079 |
| 09 mar 2021 | 14,14 | 14,49 | 14,06 | 14,24 | 14,24 | 2.093.807 |
| 08 mar 2021 | 13,88 | 14,11 | 13,76 | 14,11 | 14,11 | 1.616.166 |
| 05 mar 2021 | 13,90 | 13,91 | 13,69 | 13,91 | 13,91 | 2.389.628 |
| 04 mar 2021 | 13,69 | 13,98 | 13,65 | 13,94 | 13,94 | 1.619.549 |
| 03 mar 2021 | 13,91 | 13,92 | 13,60 | 13,70 | 13,70 | 2.186.070 |
| 02 mar 2021 | 14,00 | 14,16 | 13,85 | 13,86 | 13,86 | 1.566.792 |
| 01 mar 2021 | 13,95 | 14,09 | 13,86 | 14,01 | 14,01 | 1.483.362 |
| 26 feb 2021 | 13,80 | 14,03 | 13,56 | 13,86 | 13,86 | 2.627.961 |
| 25 feb 2021 | 13,86 | 13,90 | 13,57 | 13,65 | 13,65 | 3.223.915 |
| 24 feb 2021 | 14,61 | 14,68 | 13,82 | 13,85 | 13,85 | 4.529.281 |
| 23 feb 2021 | 14,66 | 14,77 | 14,40 | 14,72 | 14,72 | 2.299.878 |
| 22 feb 2021 | 14,80 | 14,86 | 14,64 | 14,68 | 14,68 | 2.151.341 |
| 19 feb 2021 | 14,76 | 14,92 | 14,61 | 14,82 | 14,82 | 1.929.645 |
| 18 feb 2021 | 14,95 | 15,03 | 14,74 | 14,79 | 14,79 | 1.354.894 |
| 17 feb 2021 | 14,70 | 14,91 | 14,56 | 14,91 | 14,91 | 1.868.524 |
| 16 feb 2021 | 15,06 | 15,06 | 14,71 | 14,71 | 14,71 | 1.299.880 |
| 15 feb 2021 | 15,02 | 15,04 | 14,77 | 15,00 | 15,00 | 1.482.510 |
| 12 feb 2021 | 14,82 | 15,05 | 14,73 | 14,97 | 14,97 | 1.547.054 |
| 11 feb 2021 | 14,92 | 14,94 | 14,77 | 14,81 | 14,81 | 1.151.359 |
| 10 feb 2021 | 15,05 | 15,20 | 14,98 | 14,98 | 14,98 | 1.294.792 |
| 09 feb 2021 | 15,10 | 15,10 | 14,96 | 15,06 | 15,06 | 1.366.723 |
| 08 feb 2021 | 15,23 | 15,38 | 15,10 | 15,10 | 15,10 | 1.552.376 |
| 05 feb 2021 | 15,49 | 15,51 | 15,26 | 15,32 | 15,32 | 1.797.942 |
| 04 feb 2021 | 15,81 | 15,85 | 15,43 | 15,45 | 15,45 | 1.918.045 |
| 03 feb 2021 | 15,75 | 15,97 | 15,71 | 15,86 | 15,86 | 1.281.485 |
| 02 feb 2021 | 15,86 | 15,88 | 15,64 | 15,74 | 15,74 | 2.237.095 |
| 01 feb 2021 | 15,72 | 15,98 | 15,71 | 15,86 | 15,86 | 1.402.741 |
| 29 ene 2021 | 16,02 | 16,02 | 15,60 | 15,66 | 15,66 | 1.960.719 |
| 28 ene 2021 | 16,02 | 16,20 | 15,90 | 16,11 | 16,11 | 1.510.126 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
