Mercados españoles abiertos en 4 hrs 14 min

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 ene 202217,7217,8117,5317,7517,754.027.348
14 ene 202217,6917,8117,6217,7817,782.035.171
13 ene 202217,7017,8417,6617,6917,69943.809
12 ene 202217,8117,8117,5117,7417,741.909.322
11 ene 202217,8517,9517,7617,8217,821.201.958
10 ene 202217,9518,0017,7617,8517,851.269.907
07 ene 202217,9518,1317,8617,9417,941.279.588
06 ene 202218,4318,4717,9517,9517,951.299.186
05 ene 202218,5018,7618,3918,5318,531.289.579
05 ene 20220.2727 Dividendo
04 ene 202219,3419,3518,7318,9018,623.517.402
03 ene 202219,0519,2619,0219,2018,933.890.982
30 dic 202119,0519,1718,9819,0218,751.577.659
29 dic 202118,9019,0118,8519,0118,74716.908
28 dic 202118,7118,9318,6518,8618,59530.096
27 dic 202118,7318,7818,5518,6118,35509.382
23 dic 202118,6418,7418,5718,6918,42637.946
22 dic 202118,9518,9618,5318,6518,381.039.210
21 dic 202119,0619,0618,7518,9318,66974.441
20 dic 202118,5518,8318,4318,8118,531.310.936
17 dic 202119,1419,4718,3018,7518,485.078.872
16 dic 202118,7719,1418,6119,0618,781.827.590
15 dic 202118,6918,9318,5818,6318,361.564.237
14 dic 202118,7018,8818,4218,5918,331.755.694
13 dic 202118,9219,1918,8619,1918,92825.829
10 dic 202118,7818,9818,6718,9618,69833.650
09 dic 202118,8018,9518,7518,8218,55746.962
08 dic 202118,7819,0218,7518,8118,531.096.958
07 dic 202118,9319,0318,7518,8018,521.253.592
06 dic 202118,6518,9118,5218,9118,631.559.082
03 dic 202118,4218,6318,4118,5318,26954.286
02 dic 202118,6218,7218,3518,4118,141.144.109
01 dic 202118,7518,7518,5018,7018,441.495.443
30 nov 202118,5218,8318,3818,7418,463.660.043
29 nov 202118,3418,6218,2218,5218,251.595.587
26 nov 202118,3118,5018,2618,4018,131.544.626
25 nov 202118,4818,6218,3818,4518,191.230.273
24 nov 202118,4318,4718,2518,4718,201.508.747
23 nov 202118,1918,4718,0718,4718,201.329.089
22 nov 202117,9818,2217,9618,2217,961.475.379
19 nov 202118,0618,1018,0018,0817,821.231.902
18 nov 202118,0218,0617,9218,0017,741.010.243
17 nov 202118,0018,0917,9518,0317,77831.799
16 nov 202118,0018,0717,8117,9817,72948.137
15 nov 202118,0118,1017,9518,0617,791.040.784
12 nov 202117,9618,0317,9118,0217,76737.334
11 nov 202118,0018,0617,9217,9817,72866.763
10 nov 202117,8918,0717,8818,0317,77894.825
09 nov 202117,9618,0217,8017,9317,671.009.686
08 nov 202118,1618,1717,9217,9617,70870.482
05 nov 202118,2218,2618,1018,1717,91917.104
04 nov 202118,1718,3018,0918,2317,971.214.613
03 nov 202118,2318,2518,0818,1717,901.084.786
02 nov 202118,2518,3518,1918,2317,962.500.823
01 nov 202117,9518,3017,9518,2217,961.279.739
29 oct 202118,0918,1417,9218,0117,751.609.232
28 oct 202117,8818,0717,7118,0717,811.812.865
27 oct 202117,6518,0817,5218,0717,801.484.666
26 oct 202117,7017,7517,5717,6517,401.019.824
25 oct 202117,7417,7717,6017,6917,43923.811
22 oct 202117,6317,7517,5417,6417,38866.021
21 oct 202117,5017,7517,3517,6017,351.459.433
20 oct 202117,5617,8417,5517,7717,521.085.755
19 oct 202117,6617,6917,5217,6117,36944.452
18 oct 202117,6417,6417,4917,6017,351.270.659
15 oct 202117,9817,9817,5017,6517,401.050.852
14 oct 202117,9017,9617,8217,9517,691.174.926
13 oct 202117,7917,8817,5817,8017,541.000.615
12 oct 202117,5817,7717,4217,7517,491.044.149
11 oct 202117,7117,7617,5017,6417,38901.405
08 oct 202117,5217,8217,4717,7217,461.307.064
07 oct 202117,8017,9917,5617,5717,311.443.429
06 oct 202117,5017,7517,3517,7517,501.476.497
05 oct 202117,5017,6017,3417,5817,331.308.353
04 oct 202117,3117,6417,3117,5417,291.381.649
01 oct 202117,2517,3817,1717,3417,09971.354
30 sept 202117,3417,4017,2517,3117,061.122.847
29 sept 202117,2817,3817,1717,2717,02970.418
28 sept 202117,3517,3617,1917,2416,99941.446
27 sept 202117,4717,4817,2717,4017,15684.850
24 sept 202117,5517,6717,2817,3817,12909.134
23 sept 202117,5317,7717,5317,6317,371.000.838
22 sept 202117,7317,8117,4417,5117,261.263.295
21 sept 202117,4017,7717,3617,6717,412.922.513
20 sept 202117,0017,3617,0017,3617,111.533.665
17 sept 202117,3417,4417,0517,1016,852.013.950
16 sept 202117,2117,3417,1517,3217,071.531.723
15 sept 202117,1017,2917,0717,2016,961.436.422
14 sept 202117,0017,1616,9017,1216,871.126.656
13 sept 202116,9217,1716,9217,0616,81713.910
10 sept 202117,1317,1316,8416,8516,611.068.832
09 sept 202116,9617,1716,9017,0916,841.236.756
08 sept 202117,1817,3817,0317,3817,121.081.151
07 sept 202117,1617,1917,0217,1916,941.039.915
06 sept 202117,2017,2817,1017,1716,92477.104
03 sept 202117,3217,4217,1017,2517,00983.933
02 sept 202117,3917,5217,3617,3717,12915.211
01 sept 202117,0717,4617,0717,3817,121.032.475
31 ago 202117,0917,2316,8916,8916,656.191.300
30 ago 202117,0217,0716,9217,0716,82404.397
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...