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 > >>
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
28-12-2023	176.661	-0,20%	14,95	14,91	14,985	14,915
27-12-2023	435.766	-0,23%	14,975	14,915	15,03	14,945
26-12-2023	218.731	0,17%	15,00	14,94	15,03	14,98
22-12-2023	218.731	0,17%	15,00	14,94	15,03	14,98
21-12-2023	194.340	0,07%	14,90	14,885	14,985	14,945
20-12-2023	294.499	-0,57%	15,04	14,90	15,095	14,945
19-12-2023	466.233	-1,18%	15,195	15,01	15,265	15,03
18-12-2023	432.071	-0,88%	15,265	15,185	15,4125	15,195
15-12-2023	321.147	-0,26%	15,33	15,265	15,41	15,33
14-12-2023	668.135	0,39%	15,485	15,3475	15,545	15,37
13-12-2023	289.829	-0,02%	15,265	15,23	15,36	15,305
12-12-2023	330.514	0,05%	15,315	15,29	15,395	15,3075
11-12-2023	307.739	-1,61%	15,535	15,2825	15,535	15,30
08-12-2023	238.430	1,01%	15,41	15,335	15,56	15,565
07-12-2023	420.793	0,13%	15,3825	15,3475	15,58	15,41
06-12-2023	464.899	0,16%	15,445	15,345	15,46	15,405
05-12-2023	375.250	0,26%	15,325	15,275	15,4075	15,38
04-12-2023	219.237	0,13%	15,325	15,315	15,44	15,34
01-12-2023	248.588	-0,37%	15,38	15,28	15,385	15,32
30-11-2023	314.704	0,02%	15,345	15,305	15,435	15,3775
29-11-2023	358.608	0,03%	15,305	15,305	15,475	15,33
28-11-2023	380.411	0,16%	15,26	15,195	15,37	15,305
27-11-2023	209.396	0,79%	15,16	15,135	15,29	15,28
24-11-2023	262.617	0,36%	15,0975	15,055	15,23	15,16
23-11-2023	255.592	0,84%	14,96	14,925	15,11	15,09
22-11-2023	215.739	-0,07%	15,01	14,925	15,0425	14,935
21-11-2023	450.445	-0,83%	15,05	14,91	15,095	14,955
20-11-2023	306.445	-0,28%	15,095	15,005	15,24	15,06
17-11-2023	309.024	-0,23%	15,17	15,075	15,18	15,11
16-11-2023	356.978	1,34%	14,945	14,945	15,165	15,12
15-11-2023	468.209	0,54%	14,9275	14,825	15,045	14,92
14-11-2023	272.366	0,81%	14,8125	14,725	14,915	14,865
13-11-2023	175.086	-0,24%	14,80	14,71	14,815	14,735
10-11-2023	364.606	-0,64%	14,84	14,695	14,90	14,77
09-11-2023	294.384	1,19%	14,7025	14,7025	14,89	14,865
08-11-2023	236.126	-1,01%	14,7875	14,685	14,82	14,675
07-11-2023	245.669	-0,88%	14,89	14,79	14,9825	14,85
06-11-2023	278.495	0,64%	14,96	14,86	14,995	14,98
03-11-2023	683.808	-0,27%	14,9975	14,875	15,165	14,925
02-11-2023	412.545	1,01%	14,89	14,815	15,0275	14,965
01-11-2023	488.788	0,75%	14,69	14,525	14,845	14,815
31-10-2023	381.820	-1,01%	14,995	14,595	14,995	14,705
30-10-2023	293.167	0,37%	14,875	14,855	15,0375	14,855
27-10-2023	465.161	-1,22%	14,91	14,785	15,025	14,765
26-10-2023	448.066	-1,68%	15,065	14,865	15,18	14,93
25-10-2023	343.902	0,41%	15,14	15,005	15,23	15,185
24-10-2023	501.123	0,99%	14,975	14,92	15,1275	15,1225
23-10-2023	738.774	-0,03%	14,875	14,78	15,00	14,97
20-10-2023	409.630	-0,89%	14,94	14,82	15,025	14,975
19-10-2023	430.494	1,21%	14,88	14,86	15,115	15,11
18-10-2023	305.197	-0,53%	14,905	14,89	15,025	14,93
17-10-2023	282.636	-0,79%	15,13	14,965	15,165	14,995
16-10-2023	208.918	0,92%	14,985	14,935	15,1275	15,115
13-10-2023	353.910	-0,17%	14,985	14,925	15,09	14,99
12-10-2023	211.484	0,00%	15,11	15,005	15,18	15,05
11-10-2023	341.350	0,70%	14,925	14,925	15,1775	15,05
10-10-2023	392.836	0,88%	14,9125	14,895	14,9975	14,945
09-10-2023	246.739	0,89%	14,745	14,72	14,8475	14,82
06-10-2023	298.774	-0,14%	14,6625	14,4575	14,70	14,66
05-10-2023	228.035	0,86%	14,595	14,52	14,75	14,68
04-10-2023	501.338	0,28%	14,625	14,475	14,685	14,515
03-10-2023	669.288	-1,26%	14,595	14,405	14,6775	14,475
02-10-2023	274.147	-1,68%	14,955	14,585	15,01	14,66
29-09-2023	567.598	1,09%	14,805	14,79	15,1325	14,895
28-09-2023	655.615	0,48%	14,805	14,735	14,99	14,705
27-09-2023	398.366	-1,28%	14,74	14,63	14,785	14,64
26-09-2023	397.671	1,30%	14,58	14,47	14,915	14,83
25-09-2023	293.170	-2,04%	14,885	14,57	14,895	14,64
22-09-2023	383.808	-1,42%	14,925	14,875	15,12	14,905
21-09-2023	384.270	-2,29%	15,41	15,095	15,4225	15,12
20-09-2023	331.489	0,10%	15,395	15,385	15,5075	15,45
19-09-2023	153.773	0,72%	15,34	15,335	15,495	15,435
18-09-2023	172.525	-0,55%	15,38	15,2225	15,3875	15,325
15-09-2023	194.736	0,29%	15,435	15,33	15,535	15,41