Canada markets open in 3 hours 47 minutes

Redeia Corporación, S.A. (RED.MC)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
16.58-0.09 (-0.54%)
As of 11:21AM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202416.6516.6716.5116.5816.58145,842
May 20, 202416.7516.8416.6516.6716.67525,723
May 17, 202416.7816.8716.6816.7516.75768,481
May 16, 202416.7716.8016.6416.7716.77929,135
May 15, 202416.4916.8316.4916.7616.761,035,887
May 14, 202416.4916.6216.3716.4916.49602,337
May 13, 202416.4516.5516.3716.4916.49778,220
May 10, 202416.3016.5016.2916.4516.45912,850
May 09, 202416.3016.3316.1616.3016.30607,956
May 08, 202416.0816.3316.0316.3016.30842,975
May 07, 202415.9716.1815.9416.0816.08970,539
May 06, 202415.9516.0115.8815.8915.89432,755
May 03, 202416.0016.0715.7815.9115.911,136,325
May 02, 202415.5015.9215.5015.9115.911,318,926
Apr 30, 202415.6715.7815.6315.6515.651,043,846
Apr 29, 202415.5315.7615.5315.7315.73676,196
Apr 26, 202415.6315.7015.5315.5715.57914,085
Apr 25, 202415.9915.9915.5315.6415.64664,456
Apr 24, 202415.9816.0215.9115.9315.931,206,466
Apr 23, 202416.0116.1115.9616.0116.01841,481
Apr 22, 202415.9816.0315.8615.9915.99785,932
Apr 19, 202415.8915.9515.6915.9415.941,228,458
Apr 18, 202415.7215.7815.6115.7515.751,138,722
Apr 17, 202415.5415.7015.5015.6215.621,463,832
Apr 16, 202415.7415.8915.5015.5315.531,855,034
Apr 15, 202415.7415.8115.6215.6915.691,663,780
Apr 12, 202415.6415.8215.6115.7715.771,176,996
Apr 11, 202415.3815.6715.3815.5115.511,546,729
Apr 10, 202415.7315.7415.3715.4415.441,458,680
Apr 09, 202415.4815.5515.4415.4915.49796,545
Apr 08, 202415.4015.5615.3915.4815.48649,852
Apr 05, 202415.6715.7115.3615.4015.40959,584
Apr 04, 202415.7115.7915.6815.6915.691,857,035
Apr 03, 202415.6515.7415.6015.7115.71805,790
Apr 02, 202415.7315.7515.6115.6915.691,248,084
Mar 28, 202415.9816.0015.7315.8115.811,130,624
Mar 27, 202415.9116.0215.8815.9815.981,151,374
Mar 26, 202415.9016.0115.8815.9115.91961,561
Mar 25, 202415.9715.9715.8515.9115.91797,272
Mar 22, 202415.7815.9715.7815.9715.971,173,345
Mar 21, 202415.8616.0015.7515.7615.761,892,654
Mar 20, 202415.4315.9115.4315.8615.861,443,724
Mar 19, 202415.4415.5115.3815.4515.451,211,141
Mar 18, 202415.2915.5115.2015.4515.451,593,584
Mar 15, 202415.2015.3615.2015.2715.272,447,652
Mar 14, 202415.1215.4015.0815.1815.18860,794
Mar 13, 202415.1415.2315.0115.0915.091,400,602
Mar 12, 202415.4415.4415.1115.1115.113,009,925
Mar 11, 202415.3715.4815.3015.3515.351,035,075
Mar 08, 202415.4915.5415.3015.3915.39931,733
Mar 07, 202415.2015.5215.1015.4015.401,022,306
Mar 06, 202415.0615.2715.0115.2415.241,305,132
Mar 05, 202415.1015.2314.9515.1415.142,555,709
Mar 04, 202414.7414.8614.6414.8414.84689,119
Mar 01, 202414.6814.9114.6014.7314.731,524,515
Feb 29, 202414.5214.7814.5214.7014.703,038,221
Feb 28, 202414.9014.9014.5114.5214.521,078,151
Feb 27, 202414.7814.9014.6714.8114.811,000,821
Feb 26, 202414.8714.9714.7214.8414.84787,873
Feb 23, 202414.8814.9514.7414.7914.79944,582
Feb 22, 202415.0915.1414.8514.9014.901,296,480
Feb 21, 202415.0415.1514.9615.0215.02612,243
Feb 20, 202414.8115.1314.6615.0915.09875,025
Feb 19, 202414.6914.8514.6614.8214.82477,943
Feb 16, 202414.8814.8814.6614.7214.72897,140
Feb 15, 202414.4814.8814.4814.8114.811,102,746
Feb 14, 202414.5214.6114.4614.4714.47438,248
Feb 13, 202414.6214.6814.5114.5214.52927,121
Feb 12, 202414.4514.6514.4414.6014.60738,886
Feb 09, 202414.5214.5314.3614.4014.401,160,887
Feb 08, 202414.6914.7414.5014.5014.501,164,841
Feb 07, 202414.8814.9414.6914.6914.69858,380
Feb 06, 202415.0615.0914.8014.8614.861,183,769
Feb 05, 202415.0615.2715.0115.0915.09934,978
Feb 02, 202415.3615.4015.0615.1015.10884,732
Feb 01, 202415.3515.5015.2615.2815.281,130,389
Jan 31, 202415.2915.5115.2715.4315.431,163,196
Jan 30, 202415.2015.2615.0415.2315.231,106,193
Jan 29, 202415.0415.2314.9715.2315.231,396,798
Jan 26, 202414.9415.0914.9015.0415.04860,272
Jan 25, 202415.0915.0914.8414.8614.86812,481
Jan 24, 202414.9615.1014.9514.9814.98994,569
Jan 23, 202415.0915.1914.9214.9514.95604,758
Jan 22, 202414.8815.1814.8615.1115.111,176,161
Jan 19, 202415.0215.1914.8414.8614.861,713,847
Jan 18, 202414.8115.1614.7615.0615.062,034,389
Jan 17, 202415.0015.0014.7114.8714.871,342,115
Jan 16, 202415.1715.2615.0815.1315.132,393,443
Jan 15, 202415.1615.2315.1315.2215.22897,809
Jan 12, 202414.8715.2014.8715.2015.201,281,576
Jan 11, 202414.7614.8914.7414.8814.881,820,819
Jan 10, 202414.8014.8114.6914.7714.77918,197
Jan 09, 202414.9414.9414.8014.8714.87544,636
Jan 08, 202414.9415.0214.8514.9414.94582,844
Jan 05, 202414.9415.0514.7614.8814.88810,559
Jan 04, 202414.6915.0214.6915.0215.021,269,528
Jan 03, 202414.7014.8614.6614.7014.701,109,504
Jan 03, 20240.2727 Dividend
Jan 02, 202415.0015.0214.8014.9214.651,305,733
Dec 29, 202314.9114.9414.8814.9114.64608,276
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...