Red Electrica Corporation SA (RED SM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/11/2024 |
368.907 |
1,82%
|
16,76
|
16,735
|
17,065
|
17,04
|
| 21/11/2024 |
478.993 |
-0,33%
|
16,78
|
16,63
|
16,915
|
16,735
|
| 20/11/2024 |
456.989 |
0,06%
|
16,77
|
16,70
|
16,945
|
16,80
|
| 19/11/2024 |
436.402 |
1,21%
|
16,65
|
16,64
|
16,79
|
16,76
|
| 18/11/2024 |
277.764 |
-0,66%
|
16,75
|
16,48
|
16,755
|
16,59
|
| 15/11/2024 |
412.297 |
1,67%
|
16,43
|
16,42
|
16,71
|
16,70
|
| 14/11/2024 |
381.376 |
0,92%
|
16,30
|
16,245
|
16,46
|
16,45
|
| 13/11/2024 |
290.452 |
-0,43%
|
16,305
|
16,23
|
16,43
|
16,26
|
| 12/11/2024 |
375.130 |
-0,55%
|
16,38
|
16,305
|
16,44
|
16,38
|
| 11/11/2024 |
451.266 |
0,30%
|
16,53
|
16,46
|
16,68
|
16,53
|
| 08/11/2024 |
442.334 |
1,04%
|
16,28
|
16,25
|
16,53
|
16,48
|
| 07/11/2024 |
367.420 |
-0,79%
|
16,37
|
16,285
|
16,42
|
16,26
|
| 06/11/2024 |
639.122 |
-2,10%
|
16,63
|
16,30
|
16,76
|
16,33
|
| 05/11/2024 |
338.098 |
-0,42%
|
16,74
|
16,63
|
16,79
|
16,68
|
| 04/11/2024 |
632.635 |
-1,59%
|
17,01
|
16,725
|
17,02
|
16,75
|
| 01/11/2024 |
688.931 |
0,59%
|
16,96
|
16,87
|
17,09
|
17,02
|
| 31/10/2024 |
853.481 |
2,78%
|
16,46
|
16,37
|
16,94
|
17,00
|
| 30/10/2024 |
517.141 |
-1,67%
|
16,82
|
16,46
|
16,82
|
16,48
|
| 29/10/2024 |
530.174 |
-1,21%
|
16,94
|
16,71
|
16,96
|
16,72
|
| 28/10/2024 |
369.393 |
0,06%
|
17,05
|
16,875
|
17,05
|
16,90
|
| 25/10/2024 |
252.568 |
-1,26%
|
16,98
|
16,86
|
17,02
|
16,89
|
| 24/10/2024 |
406.378 |
-0,06%
|
17,025
|
17,025
|
17,17
|
17,03
|
| 23/10/2024 |
274.432 |
0,30%
|
17,00
|
16,93
|
17,05
|
17,01
|
| 22/10/2024 |
481.312 |
-1,40%
|
17,03
|
16,81
|
17,11
|
16,90
|
| 21/10/2024 |
288.419 |
-0,47%
|
17,20
|
17,11
|
17,29
|
17,10
|
| 18/10/2024 |
217.628 |
-0,41%
|
17,19
|
17,105
|
17,27
|
17,20
|
| 17/10/2024 |
341.268 |
-0,46%
|
17,345
|
17,23
|
17,465
|
17,24
|
| 16/10/2024 |
251.248 |
1,05%
|
17,11
|
17,07
|
17,335
|
17,32
|
| 15/10/2024 |
308.087 |
1,42%
|
16,98
|
16,98
|
17,24
|
17,14
|
| 14/10/2024 |
231.859 |
0,96%
|
16,77
|
16,73
|
16,94
|
16,90
|
| 11/10/2024 |
274.006 |
0,12%
|
16,65
|
16,60
|
16,805
|
16,74
|
| 10/10/2024 |
1.059.677 |
-3,19%
|
17,16
|
16,40
|
17,16
|
16,72
|
| 09/10/2024 |
313.359 |
0,67%
|
17,20
|
17,19
|
17,39
|
17,32
|
| 08/10/2024 |
245.990 |
0,97%
|
17,01
|
17,01
|
17,22
|
17,205
|
| 07/10/2024 |
238.175 |
-0,03%
|
17,065
|
16,98
|
17,16
|
17,04
|
| 04/10/2024 |
356.296 |
-0,09%
|
17,16
|
16,84
|
17,28
|
17,09
|
| 03/10/2024 |
445.638 |
-0,20%
|
17,13
|
17,08
|
17,31
|
17,15
|
| 02/10/2024 |
379.682 |
-1,78%
|
17,45
|
17,08
|
17,475
|
17,14
|
| 01/10/2024 |
334.496 |
0,06%
|
17,46
|
17,41
|
17,54
|
17,47
|
| 30/09/2024 |
296.052 |
-0,80%
|
17,54
|
17,43
|
17,70
|
17,47
|
| 27/09/2024 |
536.831 |
1,15%
|
17,35
|
17,34
|
17,61
|
17,59
|
| 26/09/2024 |
253.534 |
0,12%
|
17,45
|
17,35
|
17,52
|
17,39
|
| 25/09/2024 |
331.133 |
1,28%
|
17,23
|
17,14
|
17,37
|
17,43
|
| 24/09/2024 |
339.114 |
-0,06%
|
17,20
|
17,055
|
17,24
|
17,21
|
| 23/09/2024 |
288.380 |
1,12%
|
17,02
|
17,00
|
17,24
|
17,16
|
| 20/09/2024 |
681.400 |
-0,21%
|
16,93
|
16,89
|
17,04
|
16,91
|
| 19/09/2024 |
900.661 |
-1,22%
|
17,17
|
16,735
|
17,17
|
16,945
|
| 18/09/2024 |
626.281 |
-1,56%
|
17,39
|
17,01
|
17,40
|
17,09
|
| 17/09/2024 |
643.780 |
-0,17%
|
17,42
|
17,28
|
17,51
|
17,36
|
| 16/09/2024 |
548.672 |
1,22%
|
17,19
|
17,19
|
17,45
|
17,39
|
| 13/09/2024 |
803.559 |
-0,75%
|
17,36
|
17,18
|
17,41
|
17,18
|
| 12/09/2024 |
378.735 |
-0,75%
|
17,49
|
17,31
|
17,52
|
17,31
|
| 11/09/2024 |
595.283 |
-0,74%
|
17,56
|
17,40
|
17,58
|
17,44
|
| 10/09/2024 |
646.369 |
0,69%
|
17,46
|
17,43
|
17,59
|
17,57
|
| 09/09/2024 |
612.576 |
0,63%
|
17,31
|
17,25
|
17,50
|
17,45
|
| 06/09/2024 |
536.669 |
-0,91%
|
17,43
|
17,10
|
17,49
|
17,34
|
| 05/09/2024 |
590.774 |
1,45%
|
17,23
|
17,23
|
17,61
|
17,50
|
| 04/09/2024 |
768.765 |
-0,35%
|
17,23
|
17,16
|
17,31
|
17,25
|
| 03/09/2024 |
493.698 |
0,29%
|
17,20
|
17,19
|
17,34
|
17,31
|
| 02/09/2024 |
486.621 |
0,47%
|
17,18
|
17,14
|
17,33
|
17,26
|
| 30/08/2024 |
1.802.627 |
0,76%
|
17,12
|
17,06
|
17,25
|
17,18
|
| 29/08/2024 |
498.370 |
-0,70%
|
17,16
|
17,04
|
17,23
|
17,05
|
| 28/08/2024 |
475.779 |
0,88%
|
17,07
|
17,05
|
17,20
|
17,17
|
| 27/08/2024 |
619.467 |
-0,82%
|
17,10
|
16,91
|
17,18
|
17,02
|
| 26/08/2024 |
321.128 |
0,47%
|
17,05
|
17,03
|
17,16
|
17,16
|
| 23/08/2024 |
478.621 |
0,77%
|
16,96
|
16,93
|
17,08
|
17,08
|
| 22/08/2024 |
639.902 |
0,71%
|
16,83
|
16,83
|
17,02
|
16,95
|
| 21/08/2024 |
572.144 |
-0,06%
|
16,84
|
16,73
|
16,94
|
16,83
|
| 20/08/2024 |
402.503 |
0,24%
|
16,80
|
16,74
|
16,86
|
16,84
|
| 19/08/2024 |
545.000 |
0,42%
|
16,78
|
16,74
|
16,90
|
16,80
|
| 16/08/2024 |
714.581 |
0,12%
|
16,72
|
16,67
|
16,81
|
16,73
|
| 15/08/2024 |
717.644 |
-0,24%
|
16,81
|
16,64
|
16,83
|
16,71
|
| 14/08/2024 |
573.731 |
0,54%
|
16,67
|
16,54
|
16,75
|
16,75
|
| 13/08/2024 |
480.287 |
1,52%
|
16,44
|
16,41
|
16,69
|
16,66
|
| 12/08/2024 |
425.025 |
0,61%
|
16,27
|
16,27
|
16,42
|
16,41
|
| 09/08/2024 |
455.887 |
0,37%
|
16,27
|
16,22
|
16,38
|
16,31
|
| 08/08/2024 |
761.388 |
-0,79%
|
16,35
|
16,22
|
16,40
|
16,25
|
| 07/08/2024 |
815.967 |
1,87%
|
16,05
|
16,02
|
16,38
|
16,38
|
| 06/08/2024 |
1.162.077 |
-0,06%
|
16,03
|
15,82
|
16,15
|
16,08
|
| 05/08/2024 |
1.423.928 |
-4,45%
|
16,67
|
16,09
|
16,99
|
16,09
|
| 02/08/2024 |
1.448.538 |
2,75%
|
16,35
|
16,35
|
17,08
|
16,84
|
| 01/08/2024 |
1.196.029 |
0,12%
|
16,40
|
16,17
|
16,51
|
16,39
|
| 31/07/2024 |
1.922.226 |
0,31%
|
16,58
|
16,37
|
16,59
|
16,37
|
| 30/07/2024 |
1.144.374 |
-0,31%
|
16,42
|
16,22
|
16,49
|
16,32
|
| 29/07/2024 |
544.552 |
0,49%
|
16,38
|
16,31
|
16,49
|
16,37
|
| 26/07/2024 |
708.517 |
-0,49%
|
16,31
|
16,23
|
16,40
|
16,29
|
| 25/07/2024 |
1.531.692 |
0,25%
|
16,28
|
16,25
|
16,52
|
16,37
|
| 24/07/2024 |
748.834 |
0,37%
|
16,20
|
16,14
|
16,33
|
16,33
|
| 23/07/2024 |
576.067 |
0,56%
|
16,17
|
16,05
|
16,28
|
16,27
|
| 22/07/2024 |
553.657 |
-0,43%
|
16,37
|
16,18
|
16,41
|
16,18
|
| 19/07/2024 |
1.050.039 |
-0,43%
|
16,27
|
16,16
|
16,29
|
16,25
|
| 18/07/2024 |
727.366 |
0,43%
|
16,30
|
16,25
|
16,39
|
16,32
|
| 17/07/2024 |
582.668 |
0,62%
|
16,12
|
15,99
|
16,25
|
16,25
|
| 16/07/2024 |
833.495 |
-0,06%
|
16,11
|
15,94
|
16,15
|
16,15
|
| 15/07/2024 |
707.194 |
-1,82%
|
16,42
|
16,16
|
16,44
|
16,16
|
| 12/07/2024 |
776.364 |
-0,60%
|
16,57
|
16,37
|
16,58
|
16,46
|
| 11/07/2024 |
775.630 |
0,67%
|
16,51
|
16,42
|
16,71
|
16,56
|
| 10/07/2024 |
604.756 |
1,36%
|
16,27
|
16,27
|
16,45
|
16,45
|
| 09/07/2024 |
450.576 |
-0,12%
|
16,24
|
16,17
|
16,33
|
16,23
|
| 08/07/2024 |
764.284 |
0,12%
|
16,35
|
16,17
|
16,35
|
16,25
|
Por favor leia o