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
19/07/2019
17.74
17.84
17.57
17.68
1,326,830
17.68
0
18/07/2019
17.45
17.76
17.32
17.66
4,724,639
17.63
0
17/07/2019
17.39
17.81
17.35
17.76
2,269,633
17.72
0
16/07/2019
17.69
17.70
17.36
17.45
10,257,759
17.48
0
15/07/2019
17.54
17.88
17.31
17.63
2,572,593
17.63
0
12/07/2019
17.54
17.62
17.48
17.56
5,774,733
17.56
0
11/07/2019
17.58
17.72
17.52
17.59
1,656,011
17.61
0
10/07/2019
17.61
17.66
17.33
17.54
2,102,089
17.51
0
09/07/2019
17.65
17.81
17.54
17.75
1,840,068
17.75
0
08/07/2019
17.84
17.85
17.45
17.70
3,211,274
17.65
0
05/07/2019
18.64
18.84
17.77
17.88
8,104,895
18.06
0
04/07/2019
18.95
18.95
18.49
18.58
13,342,244
18.61
0
03/07/2019
18.73
19.03
18.72
18.90
5,416,159
18.90
0
02/07/2019
18.38
18.71
18.23
18.64
7,270,948
18.57
0
01/07/2019
18.54
18.54
18.08
18.34
2,929,954
18.30
0
28/06/2019
18.64
18.64
18.31
18.32
2,724,783
18.36
0
27/06/2019
19.00
19.01
18.51
18.68
1,884,533
18.66
0
26/06/2019
19.64
19.84
19.64
19.66
1,580,294
19.69
0
25/06/2019
19.61
19.77
19.53
19.75
1,492,482
19.71
0
24/06/2019
19.75
19.93
19.48
19.55
2,703,893
19.60
0
21/06/2019
19.48
19.85
19.39
19.85
11,130,144
19.78
0
20/06/2019
19.60
19.65
19.23
19.38
15,141,751
19.38
0
19/06/2019
19.72
19.73
19.40
19.47
5,348,585
19.48
0
18/06/2019
19.26
19.77
19.15
19.63
6,768,860
19.63
0
17/06/2019
19.46
19.50
19.20
19.20
2,130,983
19.23
0
14/06/2019
19.56
19.66
19.37
19.38
1,892,698
19.38
0
13/06/2019
19.46
19.70
19.46
19.47
1,243,609
19.51
0
12/06/2019
19.20
19.56
19.20
19.51
1,178,858
19.48
0
11/06/2019
19.43
19.44
19.17
19.25
904,899
19.24
0
10/06/2019
19.66
19.67
19.32
19.32
656,933
19.39
0
07/06/2019
19.57
19.68
19.42
19.67
1,122,453
19.61
0
06/06/2019
19.26
19.54
19.26
19.44
3,937,260
19.44
0
05/06/2019
18.96
19.21
18.86
19.19
5,389,908
19.13
0
04/06/2019
19.11
19.13
18.81
18.81
1,560,621
18.88
0
03/06/2019
18.98
19.22
18.86
19.14
1,169,608
19.11
0
31/05/2019
19.13
19.21
18.78
19.03
1,901,362
18.98
0
30/05/2019
19.09
19.29
19.08
19.17
935,499
19.17
0
29/05/2019
19.55
19.55
19.05
19.07
1,506,644
19.18
0
28/05/2019
19.90
19.94
19.56
19.57
1,379,964
19.61
0
27/05/2019
19.78
19.97
19.78
19.93
493,944
19.91
0
24/05/2019
19.74
19.88
19.68
19.71
1,246,171
19.73
0
23/05/2019
19.73
19.88
19.57
19.72
1,098,781
19.71
0
22/05/2019
19.70
19.83
19.65
19.83
1,015,036
19.77
0
21/05/2019
19.68
19.79
19.47
19.71
1,605,138
19.68
0
20/05/2019
19.70
19.85
19.60
19.62
1,582,599
19.65
0
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

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.
 
22 July 2019 00:55:39
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB2 - 2019-07-22 01:55:39 - 2019-07-22 00:55:39 - 1000 - Website: OKAY