Red Electrica Corporation SA (RED SM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 01-07-2024 |
0 |
0,40%
|
16,27
|
16,16
|
16,34
|
16,285
|
| 28-06-2024 |
1.366.487 |
0,40%
|
16,27
|
16,16
|
16,34
|
16,285
|
| 27-06-2024 |
736.303 |
-4,31%
|
16,425
|
16,16
|
16,43
|
16,22
|
| 26-06-2024 |
591.512 |
-2,20%
|
17,23
|
16,91
|
17,33
|
16,92
|
| 25-06-2024 |
583.789 |
-0,46%
|
17,40
|
17,255
|
17,48
|
17,30
|
| 24-06-2024 |
447.583 |
-0,03%
|
17,34
|
17,18
|
17,415
|
17,32
|
| 21-06-2024 |
514.660 |
-0,66%
|
17,41
|
17,20
|
17,43
|
17,325
|
| 20-06-2024 |
288.044 |
0,75%
|
17,30
|
17,22
|
17,52
|
17,41
|
| 19-06-2024 |
304.994 |
0,94%
|
17,145
|
17,13
|
17,30
|
17,28
|
| 18-06-2024 |
285.255 |
1,36%
|
16,94
|
16,94
|
17,12
|
17,12
|
| 17-06-2024 |
743.331 |
-1,40%
|
17,06
|
16,815
|
17,26
|
16,89
|
| 14-06-2024 |
460.873 |
1,01%
|
16,93
|
16,71
|
17,14
|
17,06
|
| 13-06-2024 |
397.186 |
-0,71%
|
16,95
|
16,71
|
16,98
|
16,90
|
| 12-06-2024 |
404.830 |
0,71%
|
16,865
|
16,78
|
17,28
|
17,02
|
| 11-06-2024 |
619.813 |
-0,47%
|
17,04
|
16,68
|
17,11
|
16,84
|
| 10-06-2024 |
365.590 |
-0,21%
|
16,90
|
16,79
|
16,94
|
16,92
|
| 07-06-2024 |
495.522 |
-0,18%
|
17,25
|
16,79
|
17,31
|
16,98
|
| 06-06-2024 |
156.119 |
0,24%
|
16,97
|
16,92
|
17,13
|
17,01
|
| 05-06-2024 |
401.670 |
0,18%
|
16,98
|
16,875
|
17,26
|
16,94
|
| 04-06-2024 |
386.756 |
0,63%
|
16,81
|
16,80
|
16,995
|
16,91
|
| 03-06-2024 |
291.608 |
1,48%
|
16,63
|
16,60
|
16,81
|
16,77
|
| 31-05-2024 |
515.875 |
0,21%
|
16,52
|
16,37
|
16,58
|
16,525
|
| 30-05-2024 |
344.602 |
1,92%
|
16,20
|
16,19
|
16,49
|
16,49
|
| 29-05-2024 |
317.218 |
-1,67%
|
16,34
|
16,18
|
16,40
|
16,18
|
| 28-05-2024 |
270.931 |
-0,67%
|
16,51
|
16,395
|
16,56
|
16,40
|
| 27-05-2024 |
176.812 |
1,69%
|
16,20
|
16,20
|
16,52
|
16,51
|
| 24-05-2024 |
410.800 |
-0,55%
|
16,20
|
16,15
|
16,31
|
16,26
|
| 23-05-2024 |
670.627 |
-1,15%
|
16,47
|
16,285
|
16,47
|
16,33
|
| 22-05-2024 |
475.594 |
-0,87%
|
16,60
|
16,42
|
16,60
|
16,52
|
| 21-05-2024 |
234.154 |
-0,45%
|
16,64
|
16,505
|
16,69
|
16,64
|
| 20-05-2024 |
222.605 |
-0,21%
|
16,77
|
16,655
|
16,84
|
16,715
|
| 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
|
Por favor leia o