Advertisement
U.S. markets closed

Redeia Corporación, S.A. (0RI5.IL)

IOB - IOB Delayed Price. Currency in EUR
14.89-0.03 (-0.20%)
At close: 06:45PM GMT
Advertisement
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202414.7214.9114.7614.8914.89271,544
Feb 22, 202415.2215.1514.8814.9114.91252,039
Feb 21, 202414.9015.1514.9715.0715.07125,854
Feb 20, 202414.8915.1214.6615.0615.06301,772
Feb 19, 202414.6514.8414.6614.8014.80314,273
Feb 16, 202414.8914.8914.6814.6614.66249,704
Feb 15, 202414.6514.8914.4514.8114.81429,953
Feb 14, 202414.5814.6114.4614.5914.59143,314
Feb 13, 202414.6414.6814.5114.5714.57239,308
Feb 12, 202414.5314.6514.4514.5514.55122,687
Feb 09, 202414.6014.5714.3614.4314.43107,197
Feb 08, 202414.7014.7014.5014.5614.56140,472
Feb 07, 202414.8814.9414.6814.7714.77144,244
Feb 06, 202415.0115.0614.7914.8414.84168,167
Feb 05, 202415.2515.2715.0115.0215.02612,139
Feb 02, 202415.3515.4415.0715.1815.182,730,573
Feb 01, 202415.4315.5515.2615.2615.26366,726
Jan 31, 202415.1915.4915.2215.4715.47220,845
Jan 30, 202415.0615.2615.0515.1915.19398,723
Jan 29, 202414.8815.2314.9815.1615.16177,651
Jan 26, 202415.0215.0914.9414.9814.98718,097
Jan 25, 202415.0615.0914.8414.8414.84220,302
Jan 24, 202414.9515.0714.9414.9914.99795,768
Jan 23, 202414.9615.1914.9214.9814.98466,649
Jan 22, 202414.8615.1614.7915.1015.10412,410
Jan 19, 202415.0615.1914.8614.9014.90440,258
Jan 18, 202414.9315.1614.7715.0815.082,338,406
Jan 17, 202415.0515.0214.7114.8214.82736,843
Jan 16, 202415.2215.2415.1015.0915.09676,234
Jan 15, 202415.1915.3115.1315.1215.12888,511
Jan 12, 202414.8815.2114.8815.0915.09594,490
Jan 11, 202414.7014.8814.7414.7714.773,509,296
Jan 10, 202414.7514.8014.6914.7214.722,783,584
Jan 09, 202414.8314.9414.8114.9314.932,050,137
Jan 08, 202415.0615.0214.8514.9814.98498,502
Jan 05, 202414.9015.0514.7714.7714.77200,333
Jan 04, 202414.9615.0914.6914.9214.921,211,858
Jan 03, 202414.8814.8614.6914.7314.73831,260
Jan 03, 20240.2727 Dividend
Jan 02, 202415.0215.0214.8214.9814.713,122,311
Dec 29, 202314.9015.0214.8914.9314.6556,602
Dec 28, 202314.9014.9814.9114.9714.70113,247
Dec 27, 202314.9015.0314.9114.9714.6986,387
Dec 22, 202314.9215.3014.9114.9414.66116,654
Dec 21, 202315.0014.9914.8914.9014.63146,251
Dec 20, 202315.0915.0914.9014.9014.633,983,956
Dec 19, 202315.3115.2315.0115.0614.79274,233
Dec 18, 202315.3515.7015.1915.3015.02212,429
Dec 15, 202315.3615.4015.2715.3415.06243,575
Dec 14, 202315.5915.5515.3615.3615.08383,814
Dec 13, 202315.4915.3615.2315.2514.973,289,657
Dec 12, 202315.2515.3715.2715.3715.09151,584
Dec 11, 202315.6415.5415.2815.3115.04298,043
Dec 08, 202315.5015.5615.3515.5215.24133,362
Dec 07, 202315.2915.5715.3515.5415.26114,368
Dec 06, 202315.3015.5815.3515.4115.13235,397
Dec 05, 202315.5015.4015.2715.3115.03354,483
Dec 04, 202315.3015.4415.3115.3915.1084,052
Dec 01, 202315.3215.3815.2815.3415.06120,173
Nov 30, 202315.5015.4315.3115.3815.10741,512
Nov 29, 202315.3015.4815.1515.3515.07180,340
Nov 28, 202315.2915.3715.2015.2714.99458,203
Nov 27, 202315.2315.2915.1615.1714.8990,083
Nov 24, 202315.0815.1815.0615.0714.80240,595
Nov 23, 202315.0515.1114.9315.0914.82170,776
Nov 22, 202315.0215.2014.8014.9614.69645,482
Nov 21, 202315.2015.1014.9114.9414.66574,906
Nov 20, 202315.1015.2315.0115.1414.86119,247
Nov 17, 202315.1815.1815.0815.1314.85106,973
Nov 16, 202314.9015.1614.9115.1314.85185,636
Nov 15, 202314.8515.0114.8315.0214.75460,716
Nov 14, 202314.6814.9014.7214.7714.50231,667
Nov 13, 202314.8914.8314.7214.7514.48252,920
Nov 10, 202314.9614.9014.7014.7314.46666,462
Nov 09, 202314.7314.8914.7014.7714.50625,832
Nov 08, 202314.8214.8014.6714.7914.523,408,782
Nov 07, 202314.9514.9814.7814.9214.65455,649
Nov 06, 202315.1414.9914.7214.9214.65284,051
Nov 03, 202314.8015.1814.5015.0014.72357,941
Nov 02, 202314.9915.0114.8315.0214.75325,809
Nov 01, 202314.7314.8514.5414.7614.49470,328
Oct 31, 202314.8815.0114.6014.7314.47560,664
Oct 30, 202314.7515.0314.8114.9214.65593,806
Oct 27, 202315.0215.0114.7714.8214.55311,912
Oct 26, 202315.0615.1814.8614.9614.69526,393
Oct 25, 202314.9515.2115.0215.1514.87353,153
Oct 24, 202314.9715.1314.9515.1214.85478,865
Oct 23, 202314.7515.0014.8014.9814.711,030,412
Oct 20, 202314.8815.0014.8414.9414.671,131,837
Oct 19, 202314.7615.1114.8214.9114.642,321,529
Oct 18, 202314.9315.0214.8914.9114.64312,213
Oct 17, 202315.1515.1514.9514.9814.711,449,312
Oct 16, 202314.9015.1314.9315.0114.73171,418
Oct 13, 202315.1615.0614.4014.9814.71279,781
Oct 12, 202315.1015.2015.0215.1414.86103,828
Oct 11, 202314.9415.1814.9315.1414.86438,823
Oct 10, 202314.8515.0014.8914.9114.64184,623
Oct 09, 202314.7814.8514.7214.7514.481,598,975
Oct 06, 202314.5614.7614.4714.6614.39484,399
Oct 05, 202314.6014.7514.5214.7514.48209,541
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...