Mercados españoles cerrados en 5 hrs 21 min
IBEX 35
8.213,70+9,60(+0,12%)Euro Stoxx 50
3.639,61+15,57(+0,43%)Dólar/Euro
1,2142+0,0026(+0,22%)
Red Eléctrica Corporación, S.A. (REE.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,88+0,07 (+0,44%)
A partir del 11:52AM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 ene. 2021 | 15,83 | 15,91 | 15,82 | 15,88 | 15,88 | 133.559 |
| 20 ene. 2021 | 16,00 | 16,02 | 15,73 | 15,81 | 15,81 | 1.561.213 |
| 19 ene. 2021 | 16,10 | 16,16 | 15,97 | 15,97 | 15,97 | 1.327.433 |
| 18 ene. 2021 | 16,27 | 16,29 | 16,09 | 16,09 | 16,09 | 782.700 |
| 15 ene. 2021 | 16,27 | 16,30 | 16,09 | 16,30 | 16,30 | 4.527.088 |
| 14 ene. 2021 | 16,35 | 16,36 | 16,20 | 16,31 | 16,31 | 4.515.846 |
| 13 ene. 2021 | 15,90 | 16,33 | 15,86 | 16,33 | 16,33 | 2.248.666 |
| 12 ene. 2021 | 16,34 | 16,39 | 15,89 | 15,89 | 15,89 | 4.361.777 |
| 11 ene. 2021 | 16,20 | 16,41 | 16,17 | 16,27 | 16,27 | 1.619.860 |
| 08 ene. 2021 | 16,46 | 16,51 | 16,38 | 16,45 | 16,45 | 1.302.400 |
| 07 ene. 2021 | 16,65 | 16,67 | 16,33 | 16,35 | 16,35 | 3.368.672 |
| 06 ene. 2021 | 16,49 | 16,56 | 16,39 | 16,50 | 16,50 | 1.749.110 |
| 05 ene. 2021 | 16,78 | 16,78 | 16,38 | 16,39 | 16,39 | 2.686.455 |
| 05 ene. 2021 | 0.2727 Dividendo | |||||
| 04 ene. 2021 | 16,94 | 17,18 | 16,86 | 17,06 | 16,78 | 1.529.230 |
| 31 dic. 2020 | 16,95 | 16,95 | 16,77 | 16,77 | 16,51 | 3.459.716 |
| 30 dic. 2020 | 17,00 | 17,02 | 16,86 | 16,90 | 16,62 | 3.546.719 |
| 29 dic. 2020 | 16,94 | 17,04 | 16,89 | 16,97 | 16,69 | 653.288 |
| 28 dic. 2020 | 16,77 | 16,92 | 16,70 | 16,85 | 16,59 | 834.904 |
| 24 dic. 2020 | 16,78 | 16,78 | 16,50 | 16,50 | 16,23 | 400.289 |
| 23 dic. 2020 | 16,59 | 16,82 | 16,59 | 16,64 | 16,37 | 2.228.407 |
| 22 dic. 2020 | 16,36 | 16,64 | 16,32 | 16,56 | 16,30 | 3.103.197 |
| 21 dic. 2020 | 16,53 | 16,58 | 16,20 | 16,30 | 16,04 | 3.681.608 |
| 18 dic. 2020 | 16,74 | 16,88 | 16,56 | 16,61 | 16,35 | 2.310.613 |
| 17 dic. 2020 | 16,72 | 16,84 | 16,61 | 16,67 | 16,41 | 1.823.400 |
| 16 dic. 2020 | 16,77 | 16,91 | 16,64 | 16,67 | 16,41 | 1.455.667 |
| 15 dic. 2020 | 16,95 | 16,95 | 16,67 | 16,68 | 16,41 | 926.163 |
| 14 dic. 2020 | 16,78 | 17,01 | 16,73 | 16,86 | 16,59 | 861.821 |
| 11 dic. 2020 | 16,78 | 16,95 | 16,69 | 16,69 | 16,43 | 1.067.042 |
| 10 dic. 2020 | 16,69 | 16,99 | 16,68 | 16,77 | 16,51 | 1.556.041 |
| 09 dic. 2020 | 16,52 | 16,66 | 16,39 | 16,63 | 16,36 | 2.242.954 |
| 08 dic. 2020 | 16,36 | 16,50 | 16,22 | 16,50 | 16,24 | 749.595 |
| 07 dic. 2020 | 16,32 | 16,40 | 16,25 | 16,37 | 16,11 | 1.028.326 |
| 04 dic. 2020 | 16,44 | 16,47 | 16,34 | 16,39 | 16,12 | 1.342.079 |
| 03 dic. 2020 | 16,70 | 16,82 | 16,41 | 16,47 | 16,21 | 2.345.979 |
| 02 dic. 2020 | 16,72 | 16,97 | 16,68 | 16,74 | 16,47 | 1.168.071 |
| 01 dic. 2020 | 17,15 | 17,15 | 16,67 | 16,76 | 16,49 | 1.756.668 |
| 30 nov. 2020 | 17,13 | 17,28 | 16,94 | 17,14 | 16,86 | 2.186.875 |
| 27 nov. 2020 | 16,95 | 17,21 | 16,92 | 17,13 | 16,86 | 1.045.754 |
| 26 nov. 2020 | 17,10 | 17,10 | 16,89 | 16,93 | 16,66 | 462.038 |
| 25 nov. 2020 | 17,08 | 17,22 | 16,97 | 17,03 | 16,76 | 1.212.548 |
| 24 nov. 2020 | 16,93 | 17,09 | 16,88 | 17,05 | 16,78 | 1.210.109 |
| 23 nov. 2020 | 17,03 | 17,08 | 16,82 | 16,82 | 16,55 | 1.551.511 |
| 20 nov. 2020 | 16,47 | 17,10 | 16,47 | 17,06 | 16,78 | 2.216.975 |
| 19 nov. 2020 | 16,49 | 16,65 | 16,45 | 16,52 | 16,26 | 1.795.042 |
| 18 nov. 2020 | 16,41 | 16,60 | 16,40 | 16,60 | 16,33 | 1.187.434 |
| 17 nov. 2020 | 16,48 | 16,63 | 16,41 | 16,48 | 16,22 | 1.284.786 |
| 16 nov. 2020 | 16,51 | 16,78 | 16,42 | 16,57 | 16,30 | 1.506.320 |
| 13 nov. 2020 | 16,38 | 16,49 | 16,24 | 16,42 | 16,15 | 768.914 |
| 12 nov. 2020 | 16,50 | 16,54 | 16,39 | 16,39 | 16,13 | 889.696 |
| 11 nov. 2020 | 16,28 | 16,53 | 16,27 | 16,53 | 16,27 | 1.652.397 |
| 10 nov. 2020 | 16,20 | 16,25 | 15,98 | 16,22 | 15,96 | 3.880.769 |
| 09 nov. 2020 | 15,97 | 16,43 | 15,91 | 16,21 | 15,95 | 1.936.810 |
| 06 nov. 2020 | 15,90 | 15,99 | 15,86 | 15,90 | 15,65 | 632.801 |
| 05 nov. 2020 | 16,00 | 16,23 | 15,90 | 15,98 | 15,72 | 1.048.482 |
| 04 nov. 2020 | 15,58 | 16,00 | 15,45 | 16,00 | 15,74 | 874.940 |
| 03 nov. 2020 | 15,51 | 15,77 | 15,35 | 15,75 | 15,50 | 989.236 |
| 02 nov. 2020 | 15,16 | 15,38 | 15,08 | 15,38 | 15,13 | 1.065.200 |
| 30 oct. 2020 | 15,05 | 15,18 | 14,97 | 15,13 | 14,88 | 1.219.765 |
| 29 oct. 2020 | 15,55 | 15,68 | 15,11 | 15,11 | 14,87 | 1.656.504 |
| 28 oct. 2020 | 15,90 | 15,94 | 15,55 | 15,58 | 15,33 | 1.845.460 |
| 27 oct. 2020 | 16,13 | 16,13 | 15,91 | 15,93 | 15,67 | 1.009.300 |
| 26 oct. 2020 | 15,98 | 16,11 | 15,95 | 16,04 | 15,78 | 540.418 |
| 23 oct. 2020 | 15,94 | 16,15 | 15,92 | 16,07 | 15,81 | 1.187.503 |
| 22 oct. 2020 | 15,95 | 16,06 | 15,85 | 15,95 | 15,69 | 807.003 |
| 21 oct. 2020 | 16,25 | 16,25 | 15,93 | 16,03 | 15,78 | 1.234.258 |
| 20 oct. 2020 | 16,11 | 16,25 | 16,00 | 16,14 | 15,88 | 1.441.041 |
| 19 oct. 2020 | 16,14 | 16,29 | 16,05 | 16,09 | 15,84 | 1.430.189 |
| 16 oct. 2020 | 16,07 | 16,11 | 15,98 | 16,10 | 15,85 | 921.092 |
| 15 oct. 2020 | 16,10 | 16,15 | 15,92 | 16,00 | 15,75 | 1.070.325 |
| 14 oct. 2020 | 15,93 | 16,20 | 15,89 | 16,20 | 15,95 | 1.118.767 |
| 13 oct. 2020 | 16,05 | 16,07 | 15,88 | 15,93 | 15,68 | 1.384.357 |
| 12 oct. 2020 | 15,90 | 16,03 | 15,80 | 16,03 | 15,78 | 1.326.192 |
| 09 oct. 2020 | 16,12 | 16,13 | 15,73 | 15,84 | 15,59 | 1.164.841 |
| 08 oct. 2020 | 15,98 | 16,16 | 15,92 | 16,08 | 15,82 | 766.395 |
| 07 oct. 2020 | 16,06 | 16,15 | 15,88 | 15,94 | 15,69 | 2.467.021 |
| 06 oct. 2020 | 16,22 | 16,23 | 15,97 | 15,97 | 15,71 | 1.050.016 |
| 05 oct. 2020 | 16,30 | 16,34 | 16,08 | 16,16 | 15,90 | 757.768 |
| 02 oct. 2020 | 16,08 | 16,24 | 16,02 | 16,18 | 15,93 | 1.172.965 |
| 01 oct. 2020 | 16,12 | 16,33 | 16,05 | 16,15 | 15,89 | 975.031 |
| 30 sept. 2020 | 16,17 | 16,32 | 16,01 | 16,01 | 15,76 | 3.611.186 |
| 29 sept. 2020 | 16,15 | 16,45 | 16,14 | 16,19 | 15,93 | 839.063 |
| 28 sept. 2020 | 16,14 | 16,28 | 16,07 | 16,15 | 15,89 | 677.192 |
| 25 sept. 2020 | 15,93 | 16,19 | 15,88 | 16,03 | 15,78 | 839.534 |
| 24 sept. 2020 | 15,86 | 16,09 | 15,84 | 15,91 | 15,66 | 2.010.076 |
| 23 sept. 2020 | 16,01 | 16,08 | 15,92 | 15,94 | 15,68 | 1.127.366 |
| 22 sept. 2020 | 15,87 | 16,00 | 15,84 | 15,85 | 15,60 | 875.091 |
| 21 sept. 2020 | 16,24 | 16,24 | 15,76 | 15,85 | 15,60 | 1.178.882 |
| 18 sept. 2020 | - | - | - | - | - | - |
| 17 sept. 2020 | 16,04 | 16,35 | 16,00 | 16,20 | 15,94 | 740.319 |
| 16 sept. 2020 | 16,32 | 16,42 | 16,12 | 16,19 | 15,93 | 1.066.345 |
| 15 sept. 2020 | 16,18 | 16,47 | 16,08 | 16,39 | 16,13 | 1.498.210 |
| 14 sept. 2020 | 16,39 | 16,51 | 16,16 | 16,26 | 16,00 | 1.137.592 |
| 11 sept. 2020 | 16,47 | 16,47 | 16,26 | 16,32 | 16,05 | 701.178 |
| 10 sept. 2020 | 16,39 | 16,50 | 16,32 | 16,41 | 16,14 | 1.189.520 |
| 09 sept. 2020 | 16,11 | 16,55 | 16,08 | 16,44 | 16,18 | 858.469 |
| 08 sept. 2020 | 16,41 | 16,45 | 15,98 | 16,06 | 15,80 | 1.099.909 |
| 07 sept. 2020 | 16,00 | 16,42 | 15,98 | 16,38 | 16,11 | 1.085.535 |
| 04 sept. 2020 | 16,20 | 16,23 | 15,97 | 15,97 | 15,71 | 1.301.762 |
| 03 sept. 2020 | 16,38 | 16,48 | 16,15 | 16,19 | 15,94 | 935.225 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
