Red Electrica Corporation SA (RED SM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,12%	16,77	16,68	16,87	16,75
17/05/2024	297.268	-0,12%	16,77	16,68	16,87	16,75
16/05/2024	349.718	-0,24%	16,76	16,65	16,80	16,77
15/05/2024	359.929	1,58%	16,54	16,54	16,83	16,76
14/05/2024	236.595	-0,18%	16,48	16,38	16,62	16,49
13/05/2024	266.240	0,37%	16,475	16,37	16,56	16,49
10/05/2024	436.143	0,86%	16,35	16,35	16,51	16,43
09/05/2024	327.303	-0,12%	16,31	16,17	16,33	16,30
08/05/2024	376.577	1,56%	16,11	16,04	16,33	16,30
07/05/2024	375.689	1,01%	15,95	15,93	16,18	16,05
06/05/2024	231.810	-0,13%	15,96	15,89	16,01	15,89
03/05/2024	563.619	0,03%	16,00	15,78	16,075	15,91
02/05/2024	422.505	1,44%	15,55	15,55	15,915	15,905
01/05/2024	0	-0,19%	15,69	15,64	15,77	15,68
30/04/2024	300.613	-0,19%	15,69	15,64	15,77	15,68
29/04/2024	248.566	0,77%	15,57	15,54	15,76	15,71
26/04/2024	354.161	-0,51%	15,62	15,525	15,69	15,59
25/04/2024	487.912	-2,01%	15,98	15,525	15,98	15,64
24/04/2024	332.056	-0,66%	15,97	15,91	16,03	15,93
23/04/2024	501.042	0,00%	16,01	15,96	16,11	16,01
22/04/2024	410.507	0,50%	15,99	15,855	16,02	16,01
19/04/2024	590.293	1,02%	15,87	15,70	15,95	15,93
18/04/2024	571.992	0,70%	15,73	15,58	15,79	15,75
17/04/2024	694.184	0,77%	15,54	15,50	15,71	15,62
16/04/2024	865.967	-1,02%	15,73	15,50	15,89	15,53
15/04/2024	570.230	-0,25%	15,74	15,625	15,80	15,69
12/04/2024	493.009	1,58%	15,63	15,60	15,82	15,77
11/04/2024	672.443	0,39%	15,39	15,39	15,67	15,51
10/04/2024	1.003.993	-0,23%	15,72	15,37	15,73	15,44
09/04/2024	270.740	-0,23%	15,49	15,435	15,54	15,475
08/04/2024	293.617	0,75%	15,39	15,39	15,55	15,51
05/04/2024	413.791	-2,01%	15,67	15,37	15,71	15,395
04/04/2024	343.689	-0,03%	15,74	15,69	15,79	15,71
03/04/2024	339.724	0,16%	15,69	15,60	15,74	15,71
02/04/2024	526.796	-0,88%	15,74	15,60	15,75	15,69
01/04/2024	0	-1,16%	15,975	15,735	16,0175	15,805
28/03/2024	458.927	-1,16%	15,975	15,735	16,0175	15,805
27/03/2024	480.701	0,35%	15,93	15,88	16,025	15,99
26/03/2024	636.869	-0,06%	15,915	15,8775	16,015	15,91
25/03/2024	430.696	-0,22%	15,94	15,8525	15,965	15,92
22/03/2024	359.647	1,16%	15,79	15,79	15,97	15,955
21/03/2024	833.663	-0,54%	15,855	15,75	16,005	15,76
20/03/2024	493.304	2,52%	15,47	15,455	15,91	15,845
19/03/2024	373.239	-0,29%	15,44	15,375	15,50	15,455
18/03/2024	657.779	1,24%	15,285	15,205	15,505	15,50
15/03/2024	406.437	0,87%	15,21	15,20	15,365	15,31
14/03/2024	581.179	0,56%	15,105	15,095	15,41	15,175
13/03/2024	592.714	-0,33%	15,145	15,01	15,235	15,09
12/03/2024	369.691	-1,54%	15,42	15,13	15,425	15,14
11/03/2024	362.370	0,26%	15,37	15,29	15,48	15,3775
08/03/2024	390.100	-0,66%	15,485	15,2925	15,53	15,3375
07/03/2024	353.368	1,28%	15,19	15,095	15,515	15,44
06/03/2024	1.139.656	0,63%	15,06	15,00	15,27	15,245
05/03/2024	660.024	1,95%	15,145	14,9525	15,225	15,15
04/03/2024	371.290	0,95%	14,745	14,635	14,865	14,835
01/03/2024	724.500	-0,24%	14,675	14,5975	14,915	14,695
29/02/2024	763.701	1,31%	14,52	14,52	14,7825	14,73
28/02/2024	718.237	-1,69%	14,895	14,51	14,905	14,54
27/02/2024	395.739	-0,40%	14,79	14,67	14,895	14,79
26/02/2024	472.291	0,42%	14,8825	14,71	14,97	14,85
23/02/2024	320.216	-0,66%	14,875	14,735	14,935	14,7875
22/02/2024	209.131	-0,63%	15,115	14,855	15,14	14,90
21/02/2024	419.377	-0,60%	15,06	14,96	15,15	14,995
20/02/2024	329.143	1,75%	14,84	14,655	15,125	15,09
19/02/2024	183.911	0,90%	14,70	14,665	14,845	14,83
16/02/2024	266.802	-0,76%	14,875	14,66	14,875	14,6975
15/02/2024	558.486	2,32%	14,51	14,51	14,885	14,805
14/02/2024	136.365	-0,38%	14,525	14,46	14,61	14,47
13/02/2024	241.527	-0,45%	14,64	14,51	14,68	14,515
12/02/2024	253.077	1,09%	14,4825	14,48	14,655	14,58
09/02/2024	294.472	-0,67%	14,52	14,36	14,525	14,4225
08/02/2024	648.057	-1,29%	14,685	14,505	14,7225	14,50
07/02/2024	338.876	-1,24%	14,935	14,69	14,94	14,69
06/02/2024	434.931	-1,25%	15,065	14,795	15,09	14,875
05/02/2024	465.748	0,02%	15,05	15,01	15,2725	15,085
02/02/2024	369.296	-1,21%	15,365	15,0625	15,405	15,0825
01/02/2024	455.668	-1,31%	15,37	15,255	15,505	15,2675
31/01/2024	603.609	1,41%	15,30	15,28	15,505	15,47
30/01/2024	576.829	0,23%	15,20	15,04	15,26	15,255
29/01/2024	651.341	1,10%	15,025	14,975	15,225	15,22
26/01/2024	736.314	0,97%	14,9225	14,92	15,09	15,04
25/01/2024	382.787	-0,67%	15,0325	14,835	15,0325	14,895
24/01/2024	544.415	0,44%	14,96	14,945	15,11	14,995
23/01/2024	268.732	-1,26%	15,085	14,9175	15,19	14,93
22/01/2024	491.939	1,51%	14,885	14,865	15,175	15,11
19/01/2024	821.681	-1,20%	15,02	14,84	15,195	14,885
18/01/2024	900.168	1,21%	14,80	14,755	15,16	15,065
17/01/2024	719.966	-1,52%	14,995	14,7075	14,995	14,87
16/01/2024	278.852	-0,56%	15,17	15,08	15,245	15,13
15/01/2024	424.597	0,23%	15,24	15,1225	15,29	15,215
12/01/2024	560.435	2,20%	14,875	14,875	15,185	15,205
11/01/2024	643.170	0,66%	14,745	14,745	14,885	14,8775
10/01/2024	287.403	-0,81%	14,785	14,685	14,8075	14,765
09/01/2024	219.353	-0,34%	14,915	14,80	14,925	14,87
08/01/2024	186.723	0,57%	14,94	14,84	15,025	14,935
05/01/2024	356.221	-0,73%	14,945	14,755	15,045	14,88
04/01/2024	355.995	2,01%	14,695	14,695	14,99	14,99
03/01/2024	487.130	-1,64%	14,705	14,685	14,87	14,705
02/01/2024	441.290	0,44%	15,005	14,8075	15,015	14,95
29/12/2023	166.651	-0,20%	14,92	14,885	14,945	14,91