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
20/09/2019
18.56
18.64
18.24
18.31
2,197,799
18.34
0
19/09/2019
18.58
18.77
18.47
18.55
1,354,241
18.56
0
18/09/2019
18.49
18.71
18.30
18.60
2,449,011
18.56
0
17/09/2019
18.06
18.50
18.02
18.49
2,996,545
18.43
0
16/09/2019
18.03
18.17
17.97
18.00
2,061,475
18.00
0
13/09/2019
18.36
18.37
18.03
18.06
1,140,380
18.09
0
12/09/2019
18.36
18.56
18.19
18.34
2,498,498
18.37
0
11/09/2019
18.08
18.31
17.83
18.31
1,989,106
18.21
0
10/09/2019
18.05
18.05
17.75
18.01
1,173,184
17.96
0
09/09/2019
18.15
18.18
17.98
17.98
961,452
18.03
0
06/09/2019
18.31
18.32
18.14
18.17
1,121,962
18.19
0
05/09/2019
18.38
18.40
18.22
18.31
1,162,811
18.31
0
04/09/2019
18.30
18.40
18.25
18.30
1,485,137
18.30
0
03/09/2019
18.16
18.38
18.07
18.35
1,187,891
18.31
0
02/09/2019
18.07
18.28
18.05
18.18
676,130
18.17
0
30/08/2019
17.86
18.14
17.84
18.13
1,553,959
18.13
0
29/08/2019
17.78
17.98
17.75
17.76
700,031
17.80
0
28/08/2019
17.85
17.95
17.70
17.83
1,924,378
17.81
0
27/08/2019
17.61
17.90
17.49
17.89
1,833,467
17.84
0
26/08/2019
17.40
17.58
17.39
17.57
451,483
17.53
0
23/08/2019
17.60
17.65
17.45
17.45
2,614,661
17.50
0
22/08/2019
17.61
17.70
17.50
17.50
952,459
17.53
0
21/08/2019
17.60
17.66
17.49
17.59
557,109
17.57
0
20/08/2019
17.74
17.85
17.53
17.53
871,632
17.58
0
19/08/2019
17.85
17.85
17.61
17.83
894,116
17.78
0
16/08/2019
17.51
17.91
17.50
17.78
1,041,010
17.77
0
15/08/2019
17.50
17.65
17.34
17.53
1,202,583
17.48
0
14/08/2019
17.60
17.71
17.38
17.47
1,126,167
17.48
0
13/08/2019
17.59
17.84
17.56
17.60
1,077,462
17.66
0
12/08/2019
17.65
17.68
17.56
17.59
1,026,396
17.60
0
09/08/2019
17.61
17.78
17.44
17.60
1,625,538
17.60
0
08/08/2019
17.76
17.81
17.54
17.63
1,130,021
17.63
0
07/08/2019
17.58
17.86
17.57
17.69
3,584,168
17.72
0
06/08/2019
17.54
17.71
17.33
17.53
2,148,957
17.55
0
05/08/2019
17.52
17.73
17.49
17.58
1,413,844
17.59
0
02/08/2019
17.41
17.77
17.39
17.65
2,561,620
17.63
0
01/08/2019
17.08
17.54
17.02
17.50
1,701,191
17.50
0
31/07/2019
17.11
17.18
16.74
17.10
2,569,643
17.10
0
30/07/2019
17.31
17.37
17.01
17.02
2,928,768
17.11
0
29/07/2019
17.20
17.50
17.20
17.23
1,686,828
17.27
0
26/07/2019
17.44
17.44
17.19
17.26
1,320,773
17.26
0
25/07/2019
17.41
17.78
17.28
17.44
1,343,846
17.52
0
24/07/2019
17.30
17.47
17.19
17.33
1,172,869
17.34
0
23/07/2019
17.52
17.57
17.32
17.34
2,049,558
17.36
0
22/07/2019
17.61
17.65
17.38
17.54
2,543,467
17.53
0
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

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.
 
23 September 2019 01:00:52
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB6 - 2019-09-23 02:00:52 - 2019-09-23 01:00:52 - 1000 - Website: OKAY