UK markets close in 7 hours 20 minutes

Redeia Corporación, S.A. (RED.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
16.25-0.10 (-0.61%)
As of 09:55AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202416.3116.4016.1516.2516.2593,033
01 Jul 2024------
28 Jun 202416.2716.3416.1516.3216.321,483,594
27 Jun 202416.4316.4316.1516.2616.261,277,085
27 Jun 20240.7273 Dividend
26 Jun 202417.3617.3616.9116.9216.191,555,100
25 Jun 202417.4017.4717.2617.2916.551,112,276
24 Jun 202417.3517.4117.1717.3216.583,868,293
21 Jun 202417.4217.4417.2217.2816.5410,129,755
20 Jun 202417.3117.5317.2117.4116.663,177,724
19 Jun 202417.1417.3317.1417.3316.596,241,309
18 Jun 202416.9517.1716.9417.1716.43723,847
17 Jun 202417.0617.2516.8116.9016.173,470,426
14 Jun 202416.9317.1316.7117.0616.33876,945
13 Jun 202416.9316.9816.7116.9016.17746,488
12 Jun 202416.8617.2616.7816.9616.23993,894
11 Jun 202417.0017.1016.6916.8416.12864,618
10 Jun 202416.9116.9416.7916.9016.17763,860
07 Jun 202417.2417.3116.8016.9816.251,059,655
06 Jun 202416.9617.1316.9216.9816.25549,127
05 Jun 202416.9617.2516.8716.9416.211,636,291
04 Jun 202416.8116.9916.8116.9416.211,034,330
03 Jun 202416.5916.8116.5916.7716.05889,852
31 May 202416.5116.5716.3716.5415.833,108,573
30 May 202416.2216.5016.1916.4915.78873,836
29 May 202416.3416.4116.1816.2115.51681,584
28 May 202416.5316.5616.3916.4015.70722,698
27 May 202416.2316.5116.1816.5015.79369,370
24 May 202416.2716.3116.1316.2615.56742,418
23 May 202416.4916.4916.2816.3315.63998,422
22 May 202416.6016.6016.4216.5315.82778,097
21 May 202416.6516.6916.5116.6415.92681,601
20 May 202416.7516.8416.6516.6715.95525,723
17 May 202416.7816.8716.6816.7516.03768,481
16 May 202416.7716.8016.6416.7716.05929,135
15 May 202416.4916.8316.4916.7616.041,035,887
14 May 202416.4916.6216.3716.4915.78602,337
13 May 202416.4516.5516.3716.4915.78778,220
10 May 202416.3016.5016.2916.4515.74912,850
09 May 202416.3016.3316.1616.3015.60607,956
08 May 202416.0816.3316.0316.3015.60842,975
07 May 202415.9716.1815.9416.0815.39970,539
06 May 202415.9516.0115.8815.8915.21432,755
03 May 202416.0016.0715.7815.9115.231,136,325
02 May 202415.5015.9215.5015.9115.231,318,926
30 Apr 202415.6715.7815.6315.6514.981,043,846
29 Apr 202415.5315.7615.5315.7315.05676,196
26 Apr 202415.6315.7015.5315.5714.90914,085
25 Apr 202415.9915.9915.5315.6414.97664,456
24 Apr 202415.9816.0215.9115.9315.251,206,466
23 Apr 202416.0116.1115.9616.0115.32841,481
22 Apr 202415.9816.0315.8615.9915.30785,932
19 Apr 202415.8915.9515.6915.9415.251,228,458
18 Apr 202415.7215.7815.6115.7515.071,138,722
17 Apr 202415.5415.7015.5015.6214.951,463,832
16 Apr 202415.7415.8915.5015.5314.861,855,034
15 Apr 202415.7415.8115.6215.6915.021,663,780
12 Apr 202415.6415.8215.6115.7715.091,176,996
11 Apr 202415.3815.6715.3815.5114.841,546,729
10 Apr 202415.7315.7415.3715.4414.781,458,680
09 Apr 202415.4815.5515.4415.4914.82796,545
08 Apr 202415.4015.5615.3915.4814.81649,852
05 Apr 202415.6715.7115.3615.4014.74959,584
04 Apr 202415.7115.7915.6815.6915.021,857,035
03 Apr 202415.6515.7415.6015.7115.03805,790
02 Apr 202415.7315.7515.6115.6915.021,248,084
28 Mar 202415.9816.0015.7315.8115.131,130,624
27 Mar 202415.9116.0215.8815.9815.291,151,374
26 Mar 202415.9016.0115.8815.9115.23961,561
25 Mar 202415.9715.9715.8515.9115.23797,272
22 Mar 202415.7815.9715.7815.9715.281,173,345
21 Mar 202415.8616.0015.7515.7615.081,892,654
20 Mar 202415.4315.9115.4315.8615.181,443,724
19 Mar 202415.4415.5115.3815.4514.791,211,141
18 Mar 202415.2915.5115.2015.4514.791,593,584
15 Mar 202415.2015.3615.2015.2714.622,447,652
14 Mar 202415.1215.4015.0815.1814.52860,794
13 Mar 202415.1415.2315.0115.0914.441,400,602
12 Mar 202415.4415.4415.1115.1114.473,009,925
11 Mar 202415.3715.4815.3015.3514.691,035,075
08 Mar 202415.4915.5415.3015.3914.72931,733
07 Mar 202415.2015.5215.1015.4014.741,022,306
06 Mar 202415.0615.2715.0115.2414.591,305,132
05 Mar 202415.1015.2314.9515.1414.492,555,709
04 Mar 202414.7414.8614.6414.8414.20689,119
01 Mar 202414.6814.9114.6014.7314.101,524,515
29 Feb 202414.5214.7814.5214.7014.073,038,221
28 Feb 202414.9014.9014.5114.5213.901,078,151
27 Feb 202414.7814.9014.6714.8114.181,000,821
26 Feb 202414.8714.9714.7214.8414.20787,873
23 Feb 202414.8814.9514.7414.7914.15944,582
22 Feb 202415.0915.1414.8514.9014.261,296,480
21 Feb 202415.0415.1514.9615.0214.38612,243
20 Feb 202414.8115.1314.6615.0914.44875,025
19 Feb 202414.6914.8514.6614.8214.18477,943
16 Feb 202414.8814.8814.6614.7214.09897,140
15 Feb 202414.4814.8814.4814.8114.171,102,746
14 Feb 202414.5214.6114.4614.4713.85438,248
13 Feb 202414.6214.6814.5114.5213.89927,121
12 Feb 202414.4514.6514.4414.6013.98738,886
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...