REE.MC - Red Eléctrica Corporación, S.A.
MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr. 2018 | 16,39 | 16,56 | 16,39 | 16,47 | 16,47 | 900.972 |
| 23 abr. 2018 | 16,40 | 16,43 | 16,25 | 16,31 | 16,31 | 1.581.027 |
| 20 abr. 2018 | 16,47 | 16,56 | 16,37 | 16,43 | 16,43 | 1.098.435 |
| 19 abr. 2018 | 16,51 | 16,57 | 16,40 | 16,43 | 16,43 | 1.038.680 |
| 18 abr. 2018 | 16,72 | 16,72 | 16,45 | 16,45 | 16,45 | 2.564.865 |
| 17 abr. 2018 | 16,55 | 16,67 | 16,45 | 16,67 | 16,67 | 1.825.736 |
| 16 abr. 2018 | 16,59 | 16,63 | 16,40 | 16,50 | 16,50 | 1.017.023 |
| 13 abr. 2018 | 16,59 | 16,69 | 16,56 | 16,58 | 16,58 | 958.195 |
| 12 abr. 2018 | 16,59 | 16,62 | 16,49 | 16,58 | 16,58 | 1.302.510 |
| 11 abr. 2018 | 16,39 | 16,53 | 16,30 | 16,52 | 16,52 | 1.141.787 |
| 10 abr. 2018 | 16,57 | 16,60 | 16,27 | 16,34 | 16,34 | 934.516 |
| 09 abr. 2018 | 16,55 | 16,59 | 16,42 | 16,51 | 16,51 | 1.477.270 |
| 06 abr. 2018 | 16,50 | 16,59 | 16,42 | 16,48 | 16,48 | 1.233.015 |
| 05 abr. 2018 | 16,74 | 16,74 | 16,34 | 16,47 | 16,47 | 1.255.261 |
| 04 abr. 2018 | 16,61 | 16,63 | 16,43 | 16,56 | 16,56 | 1.215.941 |
| 03 abr. 2018 | 16,60 | 16,66 | 16,43 | 16,53 | 16,53 | 1.583.523 |
| 29 mar. 2018 | 16,70 | 16,92 | 16,57 | 16,73 | 16,73 | 2.083.951 |
| 28 mar. 2018 | 15,98 | 16,65 | 15,93 | 16,65 | 16,65 | 1.916.417 |
| 27 mar. 2018 | 15,79 | 16,04 | 15,65 | 16,04 | 16,04 | 3.967.522 |
| 26 mar. 2018 | 15,52 | 15,64 | 15,44 | 15,64 | 15,64 | 922.352 |
| 23 mar. 2018 | 15,40 | 15,53 | 15,34 | 15,47 | 15,47 | 1.467.386 |
| 22 mar. 2018 | 15,80 | 15,88 | 15,45 | 15,52 | 15,52 | 1.830.608 |
| 21 mar. 2018 | 15,89 | 16,06 | 15,81 | 15,85 | 15,85 | 1.210.768 |
| 20 mar. 2018 | 16,00 | 16,02 | 15,85 | 15,85 | 15,85 | 1.539.772 |
| 19 mar. 2018 | 16,16 | 16,16 | 16,05 | 16,08 | 16,08 | 1.133.209 |
| 16 mar. 2018 | 16,20 | 16,26 | 16,10 | 16,22 | 16,22 | 4.880.107 |
| 15 mar. 2018 | 16,28 | 16,28 | 16,16 | 16,25 | 16,25 | 1.231.496 |
| 14 mar. 2018 | 16,22 | 16,28 | 16,13 | 16,25 | 16,25 | 3.508.623 |
| 13 mar. 2018 | 16,24 | 16,36 | 16,16 | 16,20 | 16,20 | 2.089.627 |
| 12 mar. 2018 | 16,32 | 16,42 | 16,12 | 16,15 | 16,15 | 2.132.111 |
| 09 mar. 2018 | 16,19 | 16,29 | 16,08 | 16,17 | 16,17 | 1.476.779 |
| 08 mar. 2018 | 16,03 | 16,24 | 15,78 | 16,19 | 16,19 | 1.557.098 |
| 07 mar. 2018 | 15,94 | 16,10 | 15,94 | 16,08 | 16,08 | 1.102.525 |
| 06 mar. 2018 | 16,17 | 16,17 | 15,94 | 16,00 | 16,00 | 2.151.464 |
| 05 mar. 2018 | 15,73 | 16,11 | 15,68 | 16,08 | 16,08 | 1.728.701 |
| 02 mar. 2018 | 15,85 | 15,96 | 15,71 | 15,73 | 15,73 | 1.542.422 |
| 01 mar. 2018 | 15,93 | 16,08 | 15,85 | 15,93 | 15,93 | 2.607.981 |
| 28 feb. 2018 | 16,20 | 16,25 | 15,89 | 16,00 | 16,00 | 2.453.405 |
| 27 feb. 2018 | 16,42 | 16,43 | 16,10 | 16,25 | 16,25 | 1.195.636 |
| 26 feb. 2018 | 16,40 | 16,44 | 16,23 | 16,42 | 16,42 | 3.485.863 |
| 23 feb. 2018 | 16,08 | 16,35 | 15,82 | 16,35 | 16,35 | 1.313.141 |
| 22 feb. 2018 | 15,68 | 16,10 | 15,66 | 16,03 | 16,03 | 1.640.064 |
| 21 feb. 2018 | 15,99 | 15,99 | 15,65 | 15,76 | 15,76 | 2.312.981 |
| 20 feb. 2018 | 16,00 | 16,14 | 15,86 | 15,98 | 15,98 | 2.056.755 |
| 19 feb. 2018 | 16,30 | 16,36 | 16,01 | 16,13 | 16,13 | 1.363.820 |
| 16 feb. 2018 | 16,18 | 16,32 | 16,10 | 16,24 | 16,24 | 1.513.716 |
| 15 feb. 2018 | 16,21 | 16,21 | 15,86 | 16,10 | 16,10 | 1.552.970 |
| 14 feb. 2018 | 16,05 | 16,37 | 16,00 | 16,15 | 16,15 | 1.522.138 |
| 13 feb. 2018 | 16,15 | 16,19 | 15,90 | 15,97 | 15,97 | 1.655.317 |
| 12 feb. 2018 | 16,14 | 16,30 | 16,08 | 16,12 | 16,12 | 1.847.939 |
| 09 feb. 2018 | 16,17 | 16,33 | 15,98 | 16,03 | 16,03 | 1.728.065 |
| 08 feb. 2018 | 16,45 | 16,45 | 16,21 | 16,30 | 16,30 | 5.230.804 |
| 07 feb. 2018 | 16,50 | 16,61 | 16,21 | 16,52 | 16,52 | 2.345.233 |
| 06 feb. 2018 | 16,54 | 16,75 | 16,28 | 16,33 | 16,33 | 2.694.083 |
| 05 feb. 2018 | 17,02 | 17,23 | 16,90 | 16,90 | 16,90 | 1.578.359 |
| 02 feb. 2018 | 17,24 | 17,27 | 17,02 | 17,08 | 17,08 | 1.771.003 |
| 01 feb. 2018 | 17,18 | 17,43 | 17,17 | 17,25 | 17,25 | 2.152.864 |
| 31 ene. 2018 | 16,92 | 17,14 | 16,92 | 17,07 | 17,07 | 3.076.243 |
| 30 ene. 2018 | 17,32 | 17,33 | 16,96 | 17,01 | 17,01 | 2.328.589 |
| 29 ene. 2018 | 17,50 | 17,50 | 17,13 | 17,34 | 17,34 | 1.491.819 |
| 26 ene. 2018 | 17,73 | 17,81 | 17,59 | 17,61 | 17,61 | 978.025 |
| 25 ene. 2018 | 17,67 | 17,77 | 17,53 | 17,67 | 17,67 | 1.791.089 |
| 24 ene. 2018 | 17,87 | 18,00 | 17,67 | 17,68 | 17,68 | 1.487.433 |
| 23 ene. 2018 | 18,01 | 18,01 | 17,90 | 17,90 | 17,90 | 2.248.233 |
| 22 ene. 2018 | 17,85 | 18,02 | 17,81 | 18,00 | 18,00 | 3.019.453 |
| 19 ene. 2018 | 17,63 | 17,94 | 17,60 | 17,80 | 17,80 | 3.572.627 |
| 18 ene. 2018 | 18,15 | 18,15 | 17,58 | 17,67 | 17,67 | 3.278.866 |
| 17 ene. 2018 | 18,23 | 18,37 | 18,16 | 18,22 | 18,22 | 2.278.623 |
| 16 ene. 2018 | 18,04 | 18,29 | 18,00 | 18,21 | 18,21 | 1.733.783 |
| 15 ene. 2018 | 18,05 | 18,18 | 17,98 | 17,98 | 17,98 | 3.820.359 |
| 12 ene. 2018 | 18,17 | 18,18 | 17,99 | 18,00 | 18,00 | 1.560.401 |
| 11 ene. 2018 | 18,22 | 18,30 | 18,05 | 18,08 | 18,08 | 2.184.752 |
| 10 ene. 2018 | 18,49 | 18,59 | 18,13 | 18,19 | 18,19 | 1.360.029 |
| 09 ene. 2018 | 18,75 | 18,81 | 18,49 | 18,49 | 18,49 | 4.610.250 |
| 08 ene. 2018 | 18,93 | 18,97 | 18,73 | 18,73 | 18,73 | 883.847 |
| 05 ene. 2018 | 18,55 | 18,92 | 18,55 | 18,92 | 18,92 | 1.041.621 |
| 04 ene. 2018 | 18,21 | 18,55 | 18,18 | 18,55 | 18,55 | 1.150.461 |
| 03 ene. 2018 | 18,27 | 18,33 | 18,07 | 18,20 | 18,20 | 1.254.323 |
| 03 ene. 2018 | 0.2549 Dividendo | |||||
| 02 ene. 2018 | 18,80 | 18,80 | 18,42 | 18,44 | 18,19 | 5.164.110 |
| 29 dic. 2017 | 18,58 | 18,71 | 18,49 | 18,71 | 18,45 | 950.263 |
| 28 dic. 2017 | 18,46 | 18,56 | 18,44 | 18,53 | 18,27 | 735.369 |
| 27 dic. 2017 | 18,60 | 18,66 | 18,41 | 18,51 | 18,25 | 892.515 |
| 22 dic. 2017 | 18,41 | 18,67 | 18,41 | 18,58 | 18,32 | 871.693 |
| 21 dic. 2017 | 18,52 | 18,67 | 18,39 | 18,60 | 18,35 | 1.548.318 |
| 20 dic. 2017 | 18,82 | 18,88 | 18,50 | 18,50 | 18,24 | 3.419.755 |
| 19 dic. 2017 | 18,95 | 19,06 | 18,75 | 18,80 | 18,54 | 5.063.730 |
| 18 dic. 2017 | 18,95 | 19,10 | 18,92 | 18,93 | 18,67 | 1.461.124 |
| 15 dic. 2017 | 18,78 | 19,06 | 18,77 | 18,90 | 18,63 | 6.431.056 |
| 14 dic. 2017 | 18,96 | 19,08 | 18,80 | 18,80 | 18,54 | 2.967.167 |
| 13 dic. 2017 | 19,07 | 19,13 | 18,97 | 18,98 | 18,71 | 4.829.149 |
| 12 dic. 2017 | 19,13 | 19,19 | 19,04 | 19,13 | 18,87 | 2.003.380 |
| 11 dic. 2017 | 19,20 | 19,23 | 18,99 | 19,07 | 18,81 | 1.408.083 |
| 08 dic. 2017 | 19,19 | 19,20 | 18,98 | 19,15 | 18,88 | 1.488.017 |
| 07 dic. 2017 | 19,09 | 19,21 | 18,99 | 19,08 | 18,82 | 1.169.637 |
| 06 dic. 2017 | 18,78 | 19,07 | 18,75 | 19,07 | 18,81 | 945.431 |
| 05 dic. 2017 | 18,71 | 18,93 | 18,64 | 18,73 | 18,47 | 1.716.024 |
| 04 dic. 2017 | 18,82 | 18,84 | 18,59 | 18,66 | 18,40 | 1.512.167 |
| 01 dic. 2017 | 19,00 | 19,03 | 18,68 | 18,76 | 18,50 | 2.163.725 |
| 30 nov. 2017 | 18,95 | 19,00 | 18,89 | 19,00 | 18,74 | 3.344.962 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
