RED Electrica Corporacion S.A.

E:REE 
(MADRID) 
 

History: RED Electrica Corporacion S.A

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/05/2019
19.56
19.71
19.45
19.66
2,420,285
19.64
0
16/05/2019
19.36
19.54
19.28
19.47
1,483,125
19.46
0
15/05/2019
19.29
19.40
19.11
19.34
2,144,600
19.32
0
14/05/2019
19.38
19.38
19.14
19.26
1,299,940
19.25
0
13/05/2019
18.93
19.35
18.92
19.33
3,403,463
19.25
0
10/05/2019
18.61
19.02
18.61
18.90
2,500,106
18.90
0
09/05/2019
18.40
18.88
18.40
18.65
3,064,273
18.67
0
08/05/2019
18.55
18.61
18.30
18.43
1,390,925
18.44
0
07/05/2019
18.40
18.58
18.38
18.53
2,848,056
18.52
0
06/05/2019
18.23
18.39
18.22
18.39
683,776
18.35
0
03/05/2019
18.34
18.36
18.17
18.34
1,183,131
18.32
0
02/05/2019
18.49
18.53
18.22
18.25
2,021,802
18.25
0
30/04/2019
18.32
18.55
18.28
18.49
2,003,839
18.47
0
29/04/2019
18.21
18.29
18.07
18.29
922,701
18.24
0
26/04/2019
18.40
18.49
18.21
18.34
1,023,772
18.34
0
25/04/2019
18.18
18.41
18.17
18.29
1,335,618
18.28
0
24/04/2019
18.31
18.34
18.08
18.25
1,018,898
18.25
0
23/04/2019
18.30
18.39
18.22
18.30
989,433
18.30
0
18/04/2019
18.27
18.39
18.14
18.32
867,028
18.29
0
17/04/2019
18.25
18.38
18.01
18.30
3,412,830
18.30
0
16/04/2019
18.56
18.60
18.23
18.23
1,998,979
18.31
0
15/04/2019
18.62
18.72
18.50
18.53
1,518,366
18.56
0
12/04/2019
18.72
18.90
18.44
18.55
2,596,153
18.58
0
11/04/2019
18.78
18.78
18.60
18.64
1,704,045
18.67
0
10/04/2019
18.82
19.00
18.82
18.82
2,051,817
18.87
0
09/04/2019
18.85
18.88
18.68
18.82
2,211,616
18.81
0
08/04/2019
19.00
19.09
18.85
18.85
2,002,344
18.92
0
05/04/2019
19.11
19.11
18.77
18.98
1,273,069
18.97
0
04/04/2019
18.98
19.12
18.96
19.08
1,218,207
19.06
0
03/04/2019
19.00
19.04
18.81
18.97
1,705,869
18.95
0
02/04/2019
18.78
18.94
18.78
18.89
1,526,062
18.87
0
01/04/2019
19.05
19.09
18.73
18.79
1,666,417
18.80
0
29/03/2019
19.16
19.17
18.90
19.00
1,507,080
19.00
0
28/03/2019
19.20
19.31
19.05
19.05
1,061,958
19.10
0
27/03/2019
19.30
19.30
18.99
19.25
1,426,409
19.20
0
26/03/2019
19.26
19.39
19.21
19.30
2,116,371
19.30
0
25/03/2019
19.31
19.44
19.21
19.23
1,859,577
19.26
0
22/03/2019
19.59
19.59
19.30
19.41
3,513,483
19.41
0
21/03/2019
19.48
19.59
19.41
19.54
1,275,966
19.52
0
20/03/2019
19.48
19.56
19.42
19.44
2,548,789
19.45
0
19/03/2019
19.20
19.57
19.20
19.50
1,743,490
19.50
0
18/03/2019
19.18
19.29
19.12
19.25
1,180,922
19.25
0
15/03/2019
19.20
19.34
19.12
19.18
3,622,563
19.19
0
14/03/2019
19.10
19.33
19.05
19.24
1,836,762
19.23
0
13/03/2019
19.13
19.19
18.98
19.05
1,512,779
19.05
0
12/03/2019
19.01
19.16
18.92
19.16
1,481,414
19.13
0
11/03/2019
19.12
19.13
18.91
19.06
1,007,157
19.04
0
08/03/2019
19.12
19.28
19.05
19.08
1,248,480
19.12
0
07/03/2019
18.73
19.22
18.68
19.22
2,186,615
19.11
0
06/03/2019
18.50
18.86
18.50
18.73
1,661,402
18.71
0
05/03/2019
18.50
18.54
18.33
18.47
2,711,560
18.45
0
04/03/2019
18.80
18.82
18.69
18.82
2,340,967
18.78
0
01/03/2019
18.94
18.94
18.62
18.74
2,002,040
18.74
0
28/02/2019
18.86
19.04
18.81
19.00
1,617,342
19.00
0
27/02/2019
19.06
19.10
18.84
18.98
1,682,333
18.97
0
26/02/2019
19.05
19.16
19.00
19.08
1,233,624
19.08
0
25/02/2019
19.20
19.27
18.93
19.11
1,442,927
19.09
0
22/02/2019
18.75
19.15
18.72
19.15
3,586,624
19.07
0
21/02/2019
18.92
19.01
18.60
18.88
4,318,535
18.88
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
20 May 2019 12:19:43
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190514.2 - EUROWEB5 - 2019-05-20 13:19:43 - 2019-05-20 12:19:43 - 1000 - Website: OKAY