Red Electrica Corporation SA (RED SM)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 30/04/2026 |
1.144.585 |
0,40%
|
14,78
|
14,70
|
15,03
|
14,90
|
| 29/04/2026 |
440.037 |
-0,84%
|
15,025
|
14,65
|
15,03
|
14,84
|
| 28/04/2026 |
361.968 |
-0,27%
|
14,98
|
14,89
|
15,06
|
14,965
|
| 27/04/2026 |
254.904 |
0,60%
|
14,86
|
14,85
|
15,00
|
14,96
|
| 24/04/2026 |
367.980 |
-0,30%
|
14,95
|
14,865
|
14,97
|
14,89
|
| 23/04/2026 |
952.492 |
1,25%
|
14,74
|
14,74
|
14,97
|
14,955
|
| 22/04/2026 |
771.059 |
-0,87%
|
14,90
|
14,75
|
14,99
|
14,785
|
| 21/04/2026 |
680.205 |
-0,67%
|
15,02
|
14,90
|
15,15
|
14,915
|
| 20/04/2026 |
647.063 |
0,20%
|
15,02
|
14,975
|
15,11
|
15,03
|
| 17/04/2026 |
1.130.209 |
-0,83%
|
15,12
|
14,95
|
15,255
|
15,03
|
| 16/04/2026 |
391.975 |
0,27%
|
15,16
|
15,055
|
15,24
|
15,135
|
| 15/04/2026 |
615.191 |
-0,40%
|
15,13
|
14,945
|
15,19
|
15,11
|
| 14/04/2026 |
533.380 |
0,50%
|
15,09
|
15,065
|
15,24
|
15,17
|
| 13/04/2026 |
572.362 |
-1,63%
|
15,26
|
14,99
|
15,35
|
15,065
|
| 10/04/2026 |
698.722 |
0,76%
|
15,25
|
15,21
|
15,41
|
15,35
|
| 09/04/2026 |
394.225 |
1,43%
|
15,12
|
15,005
|
15,23
|
15,225
|
| 08/04/2026 |
913.492 |
-0,36%
|
15,43
|
14,975
|
15,43
|
15,005
|
| 07/04/2026 |
636.637 |
0,40%
|
15,05
|
15,00
|
15,23
|
15,105
|
| 02/04/2026 |
1.452.220 |
2,59%
|
14,88
|
14,74
|
15,08
|
15,06
|
| 01/04/2026 |
1.336.116 |
0,96%
|
14,70
|
14,60
|
14,76
|
14,69
|
| 31/03/2026 |
902.584 |
0,83%
|
14,50
|
14,44
|
14,63
|
14,55
|
| 30/03/2026 |
908.072 |
1,23%
|
14,25
|
14,245
|
14,52
|
14,44
|
| 27/03/2026 |
903.145 |
-1,08%
|
14,475
|
14,21
|
14,60
|
14,245
|
| 26/03/2026 |
715.508 |
-3,62%
|
14,67
|
14,35
|
14,91
|
14,365
|
| 25/03/2026 |
582.350 |
0,95%
|
14,85
|
14,77
|
14,985
|
14,91
|
| 24/03/2026 |
436.753 |
1,83%
|
14,54
|
14,475
|
14,78
|
14,77
|
| 23/03/2026 |
1.223.212 |
-2,98%
|
14,69
|
14,41
|
14,92
|
14,475
|
| 20/03/2026 |
1.056.895 |
-0,07%
|
15,01
|
14,83
|
15,17
|
14,92
|
| 19/03/2026 |
1.049.815 |
-0,93%
|
14,96
|
14,78
|
15,07
|
14,93
|
| 18/03/2026 |
815.934 |
-1,89%
|
15,30
|
14,91
|
15,36
|
15,07
|
| 17/03/2026 |
468.531 |
1,53%
|
15,12
|
15,05
|
15,39
|
15,36
|
| 16/03/2026 |
306.474 |
-0,10%
|
14,99
|
14,98
|
15,17
|
15,05
|
| 13/03/2026 |
535.377 |
1,24%
|
14,84
|
14,75
|
15,15
|
15,065
|
| 12/03/2026 |
648.687 |
0,68%
|
14,78
|
14,63
|
14,88
|
14,88
|
| 11/03/2026 |
498.036 |
-1,27%
|
14,81
|
14,76
|
14,97
|
14,78
|
| 10/03/2026 |
937.540 |
1,84%
|
14,90
|
14,70
|
15,025
|
14,97
|
| 09/03/2026 |
949.068 |
-1,08%
|
14,72
|
14,54
|
14,86
|
14,70
|
| 06/03/2026 |
745.320 |
0,24%
|
14,87
|
14,82
|
15,02
|
14,86
|
| 05/03/2026 |
820.852 |
0,30%
|
14,89
|
14,785
|
15,09
|
14,835
|
| 04/03/2026 |
880.776 |
0,10%
|
14,79
|
14,73
|
14,96
|
14,815
|
| 03/03/2026 |
1.504.225 |
-4,49%
|
15,42
|
14,74
|
15,495
|
14,80
|
| 02/03/2026 |
1.073.294 |
-0,64%
|
15,54
|
15,32
|
15,74
|
15,495
|
| 27/02/2026 |
1.466.568 |
1,88%
|
15,43
|
15,075
|
15,73
|
15,595
|
| 26/02/2026 |
2.379.398 |
-5,45%
|
16,25
|
15,37
|
16,52
|
15,44
|
| 25/02/2026 |
934.113 |
1,40%
|
16,14
|
16,125
|
16,375
|
16,33
|
| 24/02/2026 |
1.289.608 |
-0,06%
|
16,15
|
16,11
|
16,375
|
16,125
|
| 23/02/2026 |
857.098 |
1,32%
|
15,99
|
15,865
|
16,23
|
16,20
|
| 20/02/2026 |
641.190 |
0,19%
|
15,89
|
15,785
|
16,00
|
15,93
|
| 19/02/2026 |
720.368 |
-0,25%
|
15,89
|
15,72
|
16,01
|
15,97
|
| 18/02/2026 |
1.135.425 |
-1,05%
|
16,13
|
15,98
|
16,21
|
16,01
|
| 17/02/2026 |
942.127 |
0,94%
|
16,11
|
16,01
|
16,43
|
16,20
|
| 16/02/2026 |
419.785 |
0,28%
|
15,88
|
15,81
|
16,04
|
16,01
|
| 13/02/2026 |
991.684 |
1,33%
|
15,79
|
15,66
|
15,99
|
15,965
|
| 12/02/2026 |
719.017 |
2,33%
|
15,45
|
15,23
|
15,84
|
15,77
|
| 11/02/2026 |
850.712 |
0,95%
|
15,40
|
15,285
|
15,54
|
15,48
|
| 10/02/2026 |
462.239 |
1,32%
|
15,18
|
15,09
|
15,33
|
15,295
|
| 09/02/2026 |
491.453 |
-0,17%
|
15,20
|
15,05
|
15,23
|
15,13
|
| 06/02/2026 |
560.193 |
0,43%
|
15,10
|
15,00
|
15,205
|
15,145
|
| 05/02/2026 |
699.215 |
0,00%
|
14,96
|
14,855
|
15,09
|
15,08
|
| 04/02/2026 |
1.291.382 |
1,94%
|
14,64
|
14,62
|
15,125
|
15,08
|
| 03/02/2026 |
591.853 |
0,52%
|
14,50
|
14,44
|
14,715
|
14,705
|
| 02/02/2026 |
482.618 |
-0,17%
|
14,63
|
14,53
|
14,745
|
14,565
|
| 30/01/2026 |
1.011.465 |
1,43%
|
14,35
|
14,33
|
14,59
|
14,555
|
| 29/01/2026 |
1.437.169 |
-0,90%
|
14,48
|
14,375
|
14,53
|
14,385
|
| 28/01/2026 |
925.086 |
0,69%
|
14,29
|
14,15
|
14,55
|
14,53
|
| 27/01/2026 |
696.630 |
0,00%
|
14,55
|
14,38
|
14,55
|
14,42
|
| 26/01/2026 |
326.959 |
-0,52%
|
14,53
|
14,375
|
14,56
|
14,38
|
| 23/01/2026 |
449.850 |
-0,35%
|
14,35
|
14,30
|
14,51
|
14,455
|
| 22/01/2026 |
717.400 |
-0,55%
|
14,61
|
14,46
|
14,64
|
14,51
|
| 21/01/2026 |
694.166 |
0,14%
|
14,53
|
14,46
|
14,635
|
14,54
|
| 20/01/2026 |
552.073 |
-2,23%
|
14,79
|
14,475
|
14,82
|
14,50
|
| 19/01/2026 |
462.937 |
-0,80%
|
15,04
|
14,80
|
15,07
|
14,82
|
| 16/01/2026 |
847.762 |
1,18%
|
14,85
|
14,81
|
14,99
|
14,92
|
| 15/01/2026 |
995.323 |
-0,47%
|
14,97
|
14,74
|
14,975
|
14,775
|
| 14/01/2026 |
701.192 |
-0,03%
|
15,02
|
14,875
|
15,07
|
14,90
|
| 13/01/2026 |
495.893 |
-1,71%
|
15,21
|
14,92
|
15,22
|
14,935
|
| 12/01/2026 |
676.267 |
0,13%
|
15,25
|
15,03
|
15,26
|
15,21
|
| 09/01/2026 |
578.170 |
-0,78%
|
15,38
|
15,17
|
15,38
|
15,20
|
| 08/01/2026 |
579.469 |
0,13%
|
15,34
|
15,30
|
15,46
|
15,37
|
| 07/01/2026 |
811.092 |
0,23%
|
15,41
|
15,32
|
15,62
|
15,41
|
| 06/01/2026 |
431.023 |
0,43%
|
15,33
|
15,275
|
15,465
|
15,365
|
| 05/01/2026 |
720.962 |
0,26%
|
15,12
|
15,035
|
15,30
|
15,30
|
| 02/01/2026 |
408.919 |
0,40%
|
15,24
|
15,18
|
15,29
|
15,26
|
| 31/12/2025 |
122.240 |
-0,20%
|
15,19
|
15,16
|
15,24
|
15,20
|
| 30/12/2025 |
456.516 |
0,13%
|
15,13
|
15,07
|
15,245
|
15,23
|
| 29/12/2025 |
428.603 |
-0,40%
|
15,175
|
15,125
|
15,27
|
15,17
|
| 22/12/2025 |
334.464 |
0,67%
|
14,91
|
14,91
|
15,145
|
15,135
|
| 19/12/2025 |
371.604 |
0,33%
|
15,00
|
14,89
|
15,08
|
15,01
|
| 18/12/2025 |
572.061 |
-0,76%
|
15,15
|
14,99
|
15,16
|
15,00
|
| 17/12/2025 |
342.297 |
0,87%
|
15,01
|
14,98
|
15,12
|
15,115
|
| 16/12/2025 |
395.700 |
-0,43%
|
15,13
|
14,96
|
15,14
|
14,99
|
| 15/12/2025 |
423.721 |
0,80%
|
14,97
|
14,92
|
15,095
|
15,055
|
| 12/12/2025 |
394.862 |
1,05%
|
14,71
|
14,67
|
14,95
|
14,92
|
| 11/12/2025 |
671.388 |
-1,51%
|
14,86
|
14,705
|
14,935
|
14,765
|
| 10/12/2025 |
523.505 |
-1,32%
|
15,06
|
14,89
|
15,11
|
14,935
|
| 09/12/2025 |
415.445 |
-0,73%
|
15,25
|
15,05
|
15,25
|
15,11
|
| 08/12/2025 |
446.479 |
-0,43%
|
15,15
|
15,105
|
15,235
|
15,16
|
| 05/12/2025 |
523.714 |
0,96%
|
15,00
|
14,99
|
15,23
|
15,195
|
| 04/12/2025 |
393.592 |
-0,99%
|
15,21
|
15,02
|
15,23
|
15,05
|
| 03/12/2025 |
395.967 |
-0,62%
|
15,25
|
15,19
|
15,36
|
15,20
|
