REE.MC - Red Eléctrica Corporación, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201817.6317.9417.6017.8017.803,578,227
Jan 18, 201818.1518.1517.5817.6717.673,278,866
Jan 17, 201818.2318.3718.1618.2218.222,278,623
Jan 16, 201818.0418.2918.0018.2118.211,733,783
Jan 15, 201818.0518.1817.9817.9817.983,820,359
Jan 12, 201818.1718.1817.9918.0018.001,560,401
Jan 11, 201818.2218.3018.0518.0818.082,184,752
Jan 10, 201818.4918.5918.1318.1918.191,360,029
Jan 09, 201818.7518.8118.4918.4918.494,610,250
Jan 08, 201818.9318.9718.7318.7318.73883,847
Jan 05, 201818.5518.9218.5518.9218.921,041,621
Jan 04, 201818.2118.5518.1818.5518.551,150,461
Jan 03, 201818.2718.3318.0718.2018.201,254,323
Jan 03, 20180.2549 Dividend
Jan 02, 201818.7118.8018.4218.4418.195,164,110
Dec 29, 201718.5818.7118.4918.7118.45950,263
Dec 28, 201718.4618.5618.4418.5318.27735,369
Dec 27, 201718.5818.6618.4118.5118.25892,515
Dec 22, 201718.4118.6718.4118.5818.32871,693
Dec 21, 201718.5218.6718.3918.6018.351,548,318
Dec 20, 201718.8218.8818.5018.5018.243,419,755
Dec 19, 201718.9519.0618.7518.8018.545,063,730
Dec 18, 201718.9519.1018.9218.9318.671,461,124
Dec 15, 201718.7819.0618.7718.9018.636,431,056
Dec 14, 201718.9619.0818.8018.8018.542,967,167
Dec 13, 201719.0719.1318.9718.9818.714,829,149
Dec 12, 201719.1319.1919.0419.1318.872,003,380
Dec 11, 201719.2019.2318.9919.0718.811,408,083
Dec 08, 201719.1919.2018.9819.1518.881,488,017
Dec 07, 201719.0919.2118.9919.0818.821,169,637
Dec 06, 201718.7819.0718.7519.0718.81945,431
Dec 05, 201718.7118.9318.6418.7318.471,716,024
Dec 04, 201718.8218.8418.5918.6618.401,512,167
Dec 01, 201719.0019.0318.6818.7618.502,163,725
Nov 30, 201718.9519.0018.8919.0018.743,344,962
Nov 29, 201718.7618.9318.7218.9318.671,018,860
Nov 28, 201718.5018.6918.4518.6518.39718,474
Nov 27, 201718.4118.5718.3418.4818.22659,783
Nov 24, 201718.4518.5218.3718.4118.164,764,998
Nov 23, 201718.2518.5618.2018.4918.232,156,858
Nov 22, 201718.1518.4118.1318.3118.051,670,181
Nov 21, 201718.0218.2917.9918.1117.861,429,570
Nov 20, 201718.1518.1818.0618.0817.831,272,596
Nov 17, 201718.2318.2317.9818.1217.871,767,037
Nov 16, 201718.0818.3318.0418.2017.95908,018
Nov 15, 201718.1418.2118.0018.0017.751,299,473
Nov 14, 201718.2518.3418.1618.1717.92974,493
Nov 13, 201718.3318.4218.0518.1617.911,140,050
Nov 10, 201718.2818.3818.2218.2517.991,915,594
Nov 09, 201718.4318.4318.1818.2818.031,228,008
Nov 08, 201718.2218.4118.1218.4118.151,897,712
Nov 07, 201718.2618.4118.0818.1717.911,842,664
Nov 06, 201718.2518.3818.1418.2117.96678,561
Nov 03, 201718.3318.3318.1318.2518.001,038,879
Nov 02, 201718.4018.5018.2018.3118.051,171,676
Nov 01, 201718.3818.7818.1818.3018.052,854,459
Oct 31, 201718.9419.1318.8619.0118.751,541,611
Oct 30, 201718.5018.9918.4018.8518.591,964,755
Oct 27, 201718.4718.5718.1918.3918.131,169,273
Oct 26, 201718.0218.4717.9418.4218.172,135,433
Oct 25, 201718.1718.2217.9918.0517.801,323,788
Oct 24, 201718.1718.3018.0618.1817.933,292,642
Oct 23, 201718.1518.2518.0618.1817.93763,257
Oct 20, 201718.2418.2918.1218.1617.901,162,595
Oct 19, 201718.0618.2418.0218.1817.931,007,131
Oct 18, 201718.0618.1218.0018.0917.841,259,859
Oct 17, 201718.0018.1817.9818.0117.771,094,199
Oct 16, 201718.2718.3417.9718.0517.80942,127
Oct 13, 201718.2118.3318.1718.2718.02903,805
Oct 12, 201718.2218.2818.1618.2117.961,046,210
Oct 11, 201718.2018.3018.0818.2518.002,052,171
Oct 10, 201717.8817.9117.7717.8717.621,152,474
Oct 09, 201717.6317.9217.6317.9217.671,675,727
Oct 06, 201717.5817.6617.4817.5717.323,586,950
Oct 05, 201717.1917.6217.1817.5817.342,434,230
Oct 04, 201717.3317.3317.0217.1716.932,646,008
Oct 03, 201717.3817.5017.2617.4317.191,378,015
Oct 02, 201717.5517.6217.4917.5917.351,726,695
Sep 29, 201717.5817.7817.5217.7817.532,058,199
Sep 28, 201717.7517.7517.4717.5417.301,844,376
Sep 27, 201717.7517.7517.6417.6917.451,072,761
Sep 26, 201717.5417.7417.4717.7017.461,205,850
Sep 25, 201717.5617.6417.5317.5817.341,343,131
Sep 22, 201717.6317.6717.5517.6417.401,249,862
Sep 21, 201718.0018.0017.6317.6917.451,927,883
Sep 20, 201718.0718.1717.9317.9917.741,242,603
Sep 19, 201718.0718.1918.0318.1617.901,142,974
Sep 18, 201718.3518.3818.1118.1217.87840,311
Sep 15, 201718.1518.3318.0418.1417.882,343,068
Sep 14, 201718.6018.6218.1218.2518.001,669,785
Sep 13, 201718.8318.9218.7018.7118.451,801,684
Sep 12, 201719.0519.1318.8618.8618.601,215,054
Sep 11, 201718.9319.0518.8419.0518.784,918,332
Sep 08, 201718.9418.9418.6318.8318.56869,730
Sep 07, 201718.8818.9818.8318.9018.6315,807,443
Sep 06, 201718.6518.8618.5518.8118.551,133,878
Sep 05, 201718.6018.7218.5318.6518.39904,103
Sep 04, 201718.8018.8318.6718.7118.452,565,698
Sep 01, 201718.8318.9518.8118.8618.601,839,933
Aug 31, 201718.8418.9218.7518.8618.603,795,368
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...