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

MCE - MCE Precio demorado. Divisa en EUR

Añadir a la lista de favoritos

15,98+0,12 (+0,79%)

A partir del 12:39PM CEST. Mercado abierto.

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EUR

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
22 sept. 2020	15,87	15,99	15,84	15,98	15,98	179.390
21 sept. 2020	16,24	16,24	15,76	15,85	15,85	1.178.882
18 sept. 2020	-	-	-	-	-	-
17 sept. 2020	16,04	16,35	16,00	16,20	16,20	740.319
16 sept. 2020	16,32	16,42	16,12	16,19	16,19	1.066.345
15 sept. 2020	16,18	16,47	16,08	16,39	16,39	1.498.210
14 sept. 2020	16,39	16,51	16,16	16,26	16,26	1.137.592
11 sept. 2020	16,47	16,47	16,26	16,32	16,32	701.178
10 sept. 2020	16,39	16,50	16,32	16,41	16,41	1.189.520
09 sept. 2020	16,11	16,55	16,08	16,44	16,44	858.469
08 sept. 2020	16,41	16,45	15,98	16,06	16,06	1.099.909
07 sept. 2020	16,00	16,42	15,98	16,38	16,38	1.085.535
04 sept. 2020	16,20	16,23	15,97	15,97	15,97	1.301.762
03 sept. 2020	16,38	16,48	16,15	16,19	16,19	935.225
02 sept. 2020	16,06	16,33	16,01	16,33	16,33	993.535
01 sept. 2020	16,16	16,28	15,99	16,01	16,01	757.164
31 ago. 2020	15,97	16,18	15,97	16,02	16,02	959.787
28 ago. 2020	15,98	16,07	15,86	15,89	15,89	883.083
27 ago. 2020	16,09	16,21	15,94	15,98	15,98	747.040
26 ago. 2020	16,33	16,34	16,10	16,10	16,10	1.692.989
25 ago. 2020	16,50	16,60	16,33	16,39	16,39	923.878
24 ago. 2020	16,35	16,57	16,31	16,50	16,50	626.918
21 ago. 2020	16,33	16,34	16,20	16,24	16,24	622.861
20 ago. 2020	16,31	16,40	16,20	16,27	16,27	908.513
19 ago. 2020	16,32	16,41	16,18	16,32	16,32	626.388
18 ago. 2020	16,34	16,48	16,27	16,31	16,31	809.551
17 ago. 2020	16,51	16,60	16,33	16,33	16,33	1.782.556
14 ago. 2020	16,70	16,70	16,34	16,51	16,51	848.343
13 ago. 2020	16,72	16,80	16,52	16,70	16,70	1.190.564
12 ago. 2020	16,50	16,75	16,42	16,75	16,75	1.049.190
11 ago. 2020	16,42	16,62	16,33	16,53	16,53	1.126.824
10 ago. 2020	16,30	16,36	16,24	16,33	16,33	533.371
07 ago. 2020	16,35	16,42	16,17	16,24	16,24	766.559
06 ago. 2020	16,38	16,43	16,22	16,35	16,35	991.384
05 ago. 2020	16,47	16,58	16,38	16,42	16,42	842.960
04 ago. 2020	16,38	16,48	16,24	16,40	16,40	1.101.632
03 ago. 2020	16,52	16,57	16,22	16,42	16,42	1.344.716
31 jul. 2020	16,72	16,93	16,52	16,52	16,52	1.985.209
30 jul. 2020	16,96	16,98	16,58	16,61	16,61	1.193.806
29 jul. 2020	17,07	17,07	16,83	16,96	16,96	1.131.799
28 jul. 2020	16,82	17,08	16,75	16,97	16,97	903.274
27 jul. 2020	16,80	16,93	16,70	16,75	16,75	846.953
24 jul. 2020	17,01	17,10	16,81	16,86	16,86	888.101
23 jul. 2020	17,09	17,12	16,92	17,06	17,06	879.543
22 jul. 2020	17,00	17,10	16,90	17,03	17,03	763.082
21 jul. 2020	17,18	17,27	17,03	17,03	17,03	1.900.252
20 jul. 2020	-	-	-	-	-	-
17 jul. 2020	17,01	17,03	16,84	17,02	17,02	1.028.354
16 jul. 2020	16,68	17,00	16,64	16,93	16,93	1.082.219
15 jul. 2020	16,94	17,00	16,69	16,84	16,84	4.156.310
14 jul. 2020	16,84	16,86	16,61	16,85	16,85	8.720.868
13 jul. 2020	16,97	17,01	16,77	16,90	16,90	1.269.537
10 jul. 2020	16,85	17,04	16,82	16,90	16,90	1.360.355
09 jul. 2020	16,96	17,14	16,86	16,90	16,90	7.806.036
08 jul. 2020	16,88	16,94	16,68	16,92	16,92	4.016.406
07 jul. 2020	17,11	17,24	16,80	16,93	16,93	5.974.849
06 jul. 2020	17,18	17,31	17,09	17,15	17,15	12.393.729
03 jul. 2020	17,05	17,19	16,99	17,05	17,05	2.886.893
02 jul. 2020	16,85	17,07	16,75	17,02	17,02	4.519.974
01 jul. 2020	16,58	16,79	16,50	16,69	16,69	1.952.218
30 jun. 2020	16,55	16,79	16,45	16,60	16,60	3.309.504
29 jun. 2020	16,69	16,70	16,42	16,56	16,56	2.094.960
29 jun. 2020	0.7792 Dividendo
26 jun. 2020	17,29	17,57	17,28	17,34	16,57	2.660.298
25 jun. 2020	17,03	17,27	16,86	17,19	16,42	5.349.817
24 jun. 2020	17,30	17,45	16,94	17,05	16,28	7.188.089
23 jun. 2020	17,48	17,55	17,30	17,35	16,58	11.056.132
22 jun. 2020	17,15	17,56	17,07	17,36	16,58	16.267.674
19 jun. 2020	17,34	17,64	17,08	17,08	16,31	9.488.304
18 jun. 2020	17,22	17,28	17,04	17,28	16,51	4.851.652
17 jun. 2020	17,00	17,36	16,90	17,22	16,44	3.385.459
16 jun. 2020	16,77	17,16	16,50	17,07	16,30	3.806.446
15 jun. 2020	16,04	16,69	15,94	16,52	15,78	2.164.013
12 jun. 2020	16,40	16,47	16,05	16,27	15,54	1.505.193
11 jun. 2020	16,65	16,70	16,17	16,17	15,44	4.077.767
10 jun. 2020	16,77	16,92	16,57	16,65	15,90	1.340.713
09 jun. 2020	16,73	16,91	16,51	16,70	15,95	3.359.563
08 jun. 2020	16,55	16,80	16,42	16,77	16,02	1.802.048
05 jun. 2020	16,84	16,93	16,55	16,55	15,81	3.960.884
04 jun. 2020	16,75	17,01	16,73	16,75	15,99	2.126.902
03 jun. 2020	16,60	16,99	16,42	16,99	16,22	3.345.441
02 jun. 2020	16,09	16,58	16,01	16,58	15,84	2.132.812
01 jun. 2020	15,98	16,20	15,90	16,01	15,29	1.225.858
29 may. 2020	15,97	16,08	15,84	15,84	15,13	3.247.078
28 may. 2020	15,91	16,00	15,72	15,98	15,27	1.989.116
27 may. 2020	15,60	16,12	15,55	15,83	15,12	3.579.850
26 may. 2020	15,95	15,98	15,52	15,52	14,83	2.396.636
25 may. 2020	15,72	15,82	15,61	15,82	15,11	570.496
22 may. 2020	15,60	15,66	15,44	15,66	14,96	1.406.560
21 may. 2020	15,62	15,85	15,54	15,63	14,92	1.158.260
20 may. 2020	15,78	15,93	15,59	15,80	15,09	1.103.294
19 may. 2020	16,13	16,13	15,51	15,75	15,04	2.124.578
18 may. 2020	15,69	15,94	15,65	15,90	15,19	621.938
15 may. 2020	16,36	16,36	15,72	15,72	15,01	1.316.398
14 may. 2020	16,18	16,55	15,97	16,14	15,41	2.079.639
13 may. 2020	16,04	16,49	15,97	16,33	15,60	2.111.373
12 may. 2020	15,60	16,06	15,49	15,89	15,17	1.929.174
11 may. 2020	15,61	15,65	15,47	15,51	14,81	924.657
08 may. 2020	15,61	15,61	15,44	15,50	14,80	4.963.378
07 may. 2020	15,43	15,64	15,39	15,43	14,74	795.540
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

IBEX 356.698,70+6,40(+0,10%)

Euro Stoxx 503.188,17+27,22(+0,86%)

Dólar/Euro1,1767-0,0006(-0,05%)

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

IBEX 35
6.698,70
+6,40(+0,10%)

Euro Stoxx 50
3.188,17
+27,22(+0,86%)

Dólar/Euro
1,1767
-0,0006(-0,05%)