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
20 jul. 2018	17,850	18,165	17,785	18,085	18,085	1.482.476
19 jul. 2018	17,985	18,155	17,855	17,865	17,865	2.783.992
18 jul. 2018	18,170	18,170	17,930	18,040	18,040	918.602
17 jul. 2018	18,140	18,225	18,050	18,175	18,175	1.792.387
16 jul. 2018	18,180	18,290	18,050	18,165	18,165	668.346
13 jul. 2018	18,270	18,320	18,175	18,180	18,180	932.588
12 jul. 2018	18,175	18,290	18,090	18,290	18,290	872.413
11 jul. 2018	18,160	18,220	18,095	18,125	18,125	1.051.049
10 jul. 2018	18,065	18,305	17,940	18,245	18,245	1.314.135
09 jul. 2018	18,330	18,380	18,065	18,130	18,130	1.064.914
06 jul. 2018	18,165	18,330	18,090	18,330	18,330	1.749.850
05 jul. 2018	17,950	18,170	17,820	18,170	18,170	1.517.540
04 jul. 2018	17,810	18,000	17,760	18,000	18,000	6.668.938
03 jul. 2018	17,585	17,885	17,555	17,800	17,800	16.311.602
02 jul. 2018	17,335	17,640	17,260	17,540	17,540	5.079.254
29 jun. 2018	17,580	17,615	17,440	17,440	17,440	12.466.169
28 jun. 2018	17,555	17,670	17,340	17,495	17,495	2.652.452
28 jun. 2018	0.6639 Dividendo
27 jun. 2018	18,100	18,380	18,020	18,260	17,596	2.389.990
26 jun. 2018	18,080	18,230	17,950	18,040	17,384	11.854.795
25 jun. 2018	17,840	18,040	17,805	17,980	17,326	11.166.743
22 jun. 2018	17,880	17,925	17,770	17,915	17,264	11.383.476
21 jun. 2018	18,005	18,100	17,740	17,805	17,158	1.742.359
20 jun. 2018	17,920	18,180	17,920	17,960	17,307	5.179.903
19 jun. 2018	17,640	17,915	17,540	17,870	17,220	2.774.243
18 jun. 2018	17,900	17,940	17,575	17,750	17,105	994.492
15 jun. 2018	17,970	18,135	17,855	17,900	17,249	4.010.604
14 jun. 2018	17,460	17,965	17,400	17,895	17,244	3.335.402
13 jun. 2018	17,710	17,750	17,525	17,530	16,893	3.044.407
12 jun. 2018	17,665	17,760	17,550	17,710	17,066	1.203.200
11 jun. 2018	17,615	17,665	17,530	17,570	16,931	1.181.826
08 jun. 2018	17,470	17,545	17,320	17,510	16,873	1.874.479
07 jun. 2018	17,600	17,680	17,335	17,490	16,854	1.995.610
06 jun. 2018	17,190	17,595	16,970	17,525	16,888	3.065.287
05 jun. 2018	16,945	17,255	16,940	17,200	16,575	1.746.405
04 jun. 2018	16,700	17,170	16,670	16,945	16,329	1.484.032
01 jun. 2018	16,700	16,825	16,530	16,615	16,011	1.577.743
31 may. 2018	16,800	16,800	16,525	16,650	16,045	1.836.142
30 may. 2018	16,435	16,830	16,430	16,700	16,093	1.377.606
29 may. 2018	16,790	16,835	16,290	16,490	15,890	2.709.101
28 may. 2018	16,830	16,910	16,710	16,710	16,102	1.184.460
25 may. 2018	17,200	17,240	16,510	16,740	16,131	2.863.703
24 may. 2018	17,305	17,430	17,165	17,165	16,541	1.405.249
23 may. 2018	17,235	17,345	17,110	17,290	16,661	1.611.944
22 may. 2018	17,285	17,300	17,160	17,230	16,604	825.509
21 may. 2018	17,425	17,445	17,210	17,270	16,642	1.107.472
18 may. 2018	17,305	17,415	17,210	17,365	16,734	1.142.233
17 may. 2018	17,035	17,300	16,985	17,255	16,628	1.224.792
16 may. 2018	17,135	17,195	16,940	16,970	16,353	1.386.154
15 may. 2018	17,290	17,350	17,110	17,135	16,512	1.128.294
14 may. 2018	17,310	17,350	17,185	17,290	16,661	1.020.262
11 may. 2018	17,170	17,275	17,125	17,270	16,642	1.004.405
10 may. 2018	17,260	17,305	17,125	17,210	16,584	3.952.431
09 may. 2018	17,285	17,330	17,035	17,225	16,599	1.101.561
08 may. 2018	17,530	17,540	17,175	17,375	16,743	1.442.586
07 may. 2018	17,445	17,515	17,370	17,515	16,878	1.032.495
04 may. 2018	17,500	17,525	17,340	17,420	16,787	1.192.286
03 may. 2018	17,350	17,585	17,225	17,455	16,820	1.479.669
02 may. 2018	17,255	17,350	17,200	17,325	16,695	1.413.905
30 abr. 2018	17,150	17,280	17,020	17,280	16,652	1.756.175
27 abr. 2018	16,800	17,120	16,735	17,100	16,478	1.615.133
26 abr. 2018	16,520	16,780	16,465	16,780	16,170	1.853.456
25 abr. 2018	16,530	16,540	16,360	16,495	15,895	1.622.244
24 abr. 2018	16,385	16,555	16,385	16,470	15,871	900.972
23 abr. 2018	16,395	16,435	16,250	16,305	15,712	1.581.027
20 abr. 2018	16,465	16,560	16,370	16,430	15,833	1.098.435
19 abr. 2018	16,515	16,570	16,400	16,430	15,833	1.038.680
18 abr. 2018	16,715	16,715	16,455	16,455	15,857	2.564.865
17 abr. 2018	16,545	16,670	16,450	16,670	16,064	1.825.736
16 abr. 2018	16,590	16,625	16,400	16,495	15,895	1.017.023
13 abr. 2018	16,595	16,690	16,560	16,585	15,982	958.195
12 abr. 2018	16,590	16,620	16,490	16,585	15,982	1.302.510
11 abr. 2018	16,385	16,530	16,300	16,520	15,919	1.141.787
10 abr. 2018	16,570	16,600	16,270	16,340	15,746	934.516
09 abr. 2018	16,550	16,590	16,425	16,515	15,915	1.477.270
06 abr. 2018	16,505	16,595	16,415	16,480	15,881	1.233.015
05 abr. 2018	16,735	16,735	16,345	16,470	15,871	1.255.261
04 abr. 2018	16,610	16,625	16,430	16,555	15,953	1.215.941
03 abr. 2018	16,600	16,655	16,435	16,530	15,929	1.583.523
29 mar. 2018	16,700	16,920	16,570	16,730	16,122	2.083.951
28 mar. 2018	15,975	16,650	15,925	16,650	16,045	1.916.417
27 mar. 2018	15,790	16,040	15,645	16,040	15,457	3.967.522
26 mar. 2018	15,525	15,635	15,440	15,635	15,067	922.352
23 mar. 2018	15,405	15,530	15,340	15,465	14,903	1.467.386
22 mar. 2018	15,800	15,880	15,450	15,525	14,961	1.830.608
21 mar. 2018	15,885	16,060	15,815	15,855	15,279	1.210.768
20 mar. 2018	16,000	16,025	15,855	15,855	15,279	1.539.772
19 mar. 2018	16,155	16,160	16,045	16,080	15,495	1.133.209
16 mar. 2018	16,205	16,260	16,100	16,215	15,625	4.880.107
15 mar. 2018	16,280	16,280	16,155	16,250	15,659	1.231.496
14 mar. 2018	16,220	16,280	16,130	16,245	15,654	3.508.623
13 mar. 2018	16,235	16,365	16,160	16,200	15,611	2.089.627
12 mar. 2018	16,315	16,420	16,120	16,150	15,563	2.132.111
09 mar. 2018	16,195	16,290	16,085	16,175	15,587	1.476.779
08 mar. 2018	16,030	16,240	15,785	16,190	15,601	1.557.098
07 mar. 2018	15,935	16,105	15,935	16,080	15,495	1.102.525
06 mar. 2018	16,170	16,170	15,935	16,000	15,418	2.151.464
05 mar. 2018	15,735	16,110	15,680	16,075	15,491	1.728.701
02 mar. 2018	15,850	15,960	15,710	15,725	15,153	1.542.422
01 mar. 2018	15,930	16,085	15,850	15,930	15,351	2.607.981
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