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

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201917.6017.6617.4917.5917.59557,109
Aug 20, 201917.7417.8517.5217.5217.52871,632
Aug 19, 201917.8517.8517.6117.8317.83894,116
Aug 16, 201917.5017.9117.5017.7817.781,041,010
Aug 15, 201917.5017.6517.3417.5217.521,202,583
Aug 14, 201917.6017.7017.3817.4717.471,126,167
Aug 13, 201917.5817.8317.5617.5917.591,077,462
Aug 12, 201917.6517.6817.5617.5917.591,026,396
Aug 09, 201917.6017.7817.4417.6017.601,625,538
Aug 08, 201917.7517.8117.5417.6317.631,130,021
Aug 07, 201917.5817.8517.5717.6817.683,584,168
Aug 06, 201917.5317.7117.3317.5317.532,148,957
Aug 05, 201917.5117.7317.4917.5817.581,413,844
Aug 02, 201917.4117.7617.3917.6517.652,561,620
Aug 01, 201917.0817.5417.0217.5017.501,701,191
Jul 31, 201917.1017.1816.7417.1017.102,569,643
Jul 30, 201917.3117.3617.0017.0217.022,928,768
Jul 29, 201917.2017.5017.2017.2317.231,686,828
Jul 26, 201917.4317.4317.1817.2517.251,320,773
Jul 25, 201917.4117.7717.2717.4417.441,343,846
Jul 24, 201917.3017.4717.1817.3317.331,172,869
Jul 23, 201917.5117.5717.3217.3317.332,049,558
Jul 22, 201917.6017.6517.3817.5317.532,543,467
Jul 19, 201917.7417.8317.5717.6817.681,326,830
Jul 18, 201917.4517.7517.3217.6617.664,724,639
Jul 17, 201917.3917.8117.3517.7517.752,269,633
Jul 16, 201917.6817.6917.3617.4517.4510,257,759
Jul 15, 201917.5317.8817.3117.6317.632,572,593
Jul 12, 201917.5317.6117.4817.5617.565,774,733
Jul 11, 201917.5817.7217.5117.5917.591,656,011
Jul 10, 201917.6117.6617.3317.5417.542,102,089
Jul 09, 201917.6517.8117.5317.7517.751,840,068
Jul 08, 201917.8417.8517.4517.6917.693,211,274
Jul 05, 201918.6418.8317.7617.8817.888,104,895
Jul 04, 201918.9518.9518.4918.5818.5813,342,244
Jul 03, 201918.7319.0218.7218.9018.905,416,159
Jul 02, 201918.3818.7018.2318.6418.647,270,948
Jul 01, 201918.5418.5418.0818.3418.342,929,954
Jun 28, 201918.6418.6418.3118.3218.322,724,783
Jun 27, 201919.0019.0018.5118.6718.671,884,533
Jun 27, 20190.7104 Dividend
Jun 26, 201919.6419.8319.6419.6618.941,580,294
Jun 25, 201919.6119.7719.5219.7519.031,492,482
Jun 24, 201919.7519.9319.4819.5518.842,703,893
Jun 21, 201919.4819.8419.3919.8419.1311,130,144
Jun 20, 201919.6019.6519.2319.3818.6715,141,751
Jun 19, 201919.7219.7319.4019.4718.775,348,585
Jun 18, 201919.2619.7719.1519.6318.926,768,860
Jun 17, 201919.4519.5019.1919.1918.502,130,983
Jun 14, 201919.5619.6619.3719.3818.671,892,698
Jun 13, 201919.4619.6919.4619.4718.771,243,609
Jun 12, 201919.1919.5619.1919.5018.801,178,858
Jun 11, 201919.4319.4419.1719.2518.55904,899
Jun 10, 201919.6619.6719.3219.3218.62656,933
Jun 07, 201919.5719.6819.4219.6718.961,122,453
Jun 06, 201919.2519.5319.2519.4418.743,937,260
Jun 05, 201918.9619.2118.8619.1818.495,389,908
Jun 04, 201919.1019.1318.8118.8118.131,560,621
Jun 03, 201918.9819.2218.8519.1418.441,169,608
May 31, 201919.1319.2118.7719.0318.341,901,362
May 30, 201919.0819.2919.0819.1718.48935,499
May 29, 201919.5519.5519.0519.0718.381,506,644
May 28, 201919.9019.9419.5619.5718.861,379,964
May 27, 201919.7819.9719.7819.9219.20493,944
May 24, 201919.7419.8819.6719.7018.991,246,171
May 23, 201919.7319.8819.5719.7219.011,098,781
May 22, 201919.7019.8319.6519.8319.111,015,036
May 21, 201919.6819.7819.4719.7018.991,605,138
May 20, 201919.7019.8519.6019.6118.911,582,599
May 17, 201919.5619.7119.4419.6618.952,420,285
May 16, 201919.3619.5319.2719.4718.771,483,125
May 15, 201919.2919.4019.1119.3318.642,144,600
May 14, 201919.3819.3819.1419.2518.561,299,940
May 13, 201918.9319.3518.9219.3318.633,403,463
May 10, 201918.6019.0218.6018.9018.222,500,106
May 09, 201918.4018.8818.4018.6517.983,064,273
May 08, 201918.5518.6118.3018.4317.761,390,925
May 07, 201918.4018.5818.3818.5317.862,848,056
May 06, 201918.2318.3918.2218.3917.72683,776
May 03, 201918.3318.3518.1718.3417.681,183,131
May 02, 201918.4918.5318.2218.2517.592,021,802
Apr 30, 201918.3218.5518.2718.4917.822,003,839
Apr 29, 201918.2018.2818.0718.2817.62922,701
Apr 26, 201918.4018.4918.2018.3417.681,023,772
Apr 25, 201918.1818.4118.1718.2817.621,335,618
Apr 24, 201918.3118.3318.0818.2517.591,018,898
Apr 23, 201918.3018.3918.2218.3017.64989,433
Apr 18, 201918.2618.3918.1418.3217.65867,028
Apr 17, 201918.2518.3818.0118.3017.643,412,830
Apr 16, 201918.5618.6018.2318.2317.571,998,979
Apr 15, 201918.6218.7218.5018.5317.861,518,366
Apr 12, 201918.7218.9018.4418.5517.882,596,153
Apr 11, 201918.7818.7818.6018.6417.971,704,045
Apr 10, 201918.8219.0018.8218.8218.142,051,817
Apr 09, 201918.8518.8818.6718.8218.132,211,616
Apr 08, 201919.0019.0818.8518.8518.172,002,344
Apr 05, 201919.1019.1018.7718.9818.291,273,069
Apr 04, 201918.9819.1218.9619.0818.391,218,207
Apr 03, 201919.0019.0418.8118.9718.281,705,869
Apr 02, 201918.7818.9318.7818.8918.201,526,062
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...