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 > >>
14/09/2023	373.306	1,72%	15,125	15,075	15,375	15,375
13/09/2023	366.555	-0,79%	15,185	14,875	15,185	15,115
12/09/2023	201.979	0,68%	15,165	15,1475	15,33	15,235
11/09/2023	142.198	-0,05%	15,14	15,04	15,21	15,1325
08/09/2023	179.627	0,67%	15,0825	15,0125	15,16	15,14
07/09/2023	427.004	1,35%	14,825	14,755	15,115	15,04
06/09/2023	166.261	-0,13%	14,8425	14,715	14,875	14,85
05/09/2023	282.614	0,07%	14,80	14,795	15,00	14,835
04/09/2023	92.455	-0,67%	14,99	14,815	15,025	14,825
01/09/2023	229.946	-1,13%	15,005	14,9175	15,07	14,925
31/08/2023	610.458	0,20%	15,095	15,04	15,145	15,095
30/08/2023	166.994	-0,03%	15,065	15,00	15,165	15,065
29/08/2023	398.481	0,60%	14,985	14,975	15,13	15,085
28/08/2023	105.878	0,64%	15,00	14,91	15,015	14,995
25/08/2023	236.846	0,78%	14,765	14,765	14,99	14,89
24/08/2023	421.470	0,51%	14,775	14,69	14,825	14,79
23/08/2023	204.614	1,13%	14,61	14,61	14,855	14,715
22/08/2023	267.835	-0,03%	14,62	14,50	14,65	14,52
21/08/2023	172.336	-0,79%	14,6125	14,525	14,73	14,515
18/08/2023	323.418	0,24%	14,58	14,51	14,745	14,625
17/08/2023	381.157	-1,36%	14,70	14,5725	14,76	14,555
16/08/2023	136.273	-0,34%	14,755	14,73	14,855	14,73
15/08/2023	274.251	-1,63%	15,00	14,74	15,00	14,775
14/08/2023	151.206	-0,60%	15,09	14,99	15,095	15,00
11/08/2023	222.078	-0,79%	15,165	15,075	15,27	15,09
10/08/2023	246.844	0,95%	15,07	15,07	15,2325	15,20
09/08/2023	491.238	0,72%	15,04	14,905	15,095	15,0575
08/08/2023	287.638	-0,58%	15,00	14,925	15,165	14,95
07/08/2023	381.421	0,22%	15,005	14,845	15,055	15,0375
04/08/2023	541.426	1,45%	14,815	14,77	15,03	15,015
03/08/2023	492.457	-0,59%	14,80	14,69	14,91	14,80
02/08/2023	458.175	-1,36%	14,995	14,8575	15,06	14,855
01/08/2023	312.863	-1,02%	15,215	15,055	15,28	15,06
31/07/2023	351.619	-0,33%	15,25	15,195	15,35	15,205
28/07/2023	421.209	-0,39%	15,20	15,195	15,36	15,255
27/07/2023	338.621	-0,07%	15,415	15,265	15,57	15,315
26/07/2023	472.413	0,92%	15,285	15,045	15,33	15,345
25/07/2023	247.120	-0,28%	15,255	15,125	15,26	15,24
24/07/2023	352.034	-0,76%	15,15	15,15	15,445	15,31
21/07/2023	225.214	0,80%	15,395	15,32	15,445	15,4275
20/07/2023	219.559	0,66%	15,24	15,235	15,325	15,33
19/07/2023	471.047	1,53%	15,04	15,04	15,325	15,23
18/07/2023	395.980	-0,40%	14,98	14,93	15,045	14,965
17/07/2023	171.329	-0,38%	15,08	14,995	15,15	15,025
14/07/2023	303.625	-0,58%	15,1425	15,06	15,205	15,06
13/07/2023	397.982	0,67%	15,095	14,985	15,22	15,145
12/07/2023	352.110	1,35%	14,91	14,84	15,055	15,045
11/07/2023	195.430	0,61%	14,815	14,775	14,915	14,845
10/07/2023	377.169	-1,01%	14,8625	14,7025	14,8975	14,745
07/07/2023	293.659	-0,93%	15,03	14,805	15,035	14,895
06/07/2023	258.927	-1,35%	15,185	15,005	15,34	15,03
05/07/2023	411.391	-1,68%	15,44	15,215	15,595	15,20
04/07/2023	168.232	-0,13%	15,525	15,43	15,575	15,46
03/07/2023	191.219	0,65%	15,47	15,41	15,535	15,505
30/06/2023	554.735	0,72%	15,305	15,305	15,49	15,405
29/06/2023	490.394	-5,95%	15,655	15,225	15,655	15,265
28/06/2023	420.776	1,06%	16,105	16,04	16,265	16,235
27/06/2023	486.130	0,88%	15,975	15,91	16,08	16,035
26/06/2023	302.781	-0,38%	15,93	15,825	15,97	15,86
23/06/2023	276.097	-0,38%	15,91	15,90	16,12	15,92
22/06/2023	255.193	-1,70%	16,115	15,93	16,115	15,95
21/06/2023	250.375	-0,37%	16,295	16,0775	16,295	16,225
20/06/2023	238.046	0,19%	16,2525	16,205	16,375	16,255
19/06/2023	200.553	-2,41%	16,475	16,205	16,54	16,225
16/06/2023	257.734	1,11%	16,445	16,445	16,705	16,625
15/06/2023	271.279	0,23%	16,305	16,29	16,48	16,4425
14/06/2023	312.426	0,77%	16,24	16,24	16,43	16,405
13/06/2023	462.437	-0,18%	16,285	16,175	16,385	16,255
12/06/2023	231.987	0,62%	16,175	16,175	16,315	16,26
09/06/2023	208.267	0,00%	16,17	16,10	16,245	16,15
08/06/2023	278.582	0,00%	16,1325	16,115	16,30	16,15
07/06/2023	285.629	-0,98%	16,21	16,12	16,37	16,15
06/06/2023	240.511	1,09%	16,12	16,035	16,32	16,31
05/06/2023	203.520	0,69%	16,055	16,05	16,21	16,135
02/06/2023	313.167	0,75%	15,94	15,865	16,03	16,025
01/06/2023	215.472	0,38%	15,885	15,805	16,035	15,915
31/05/2023	191.759	-0,55%	15,9275	15,855	16,005	15,845
30/05/2023	239.604	0,63%	15,94	15,915	16,14	15,99
29/05/2023	122.426	0,22%	15,965	15,825	16,00	15,88
26/05/2023	216.788	0,76%	15,735	15,645	15,85	15,845
25/05/2023	241.086	-1,44%	15,91	15,725	16,01	15,70
24/05/2023	281.817	-1,01%	15,955	15,84	16,03	15,93
23/05/2023	163.237	0,23%	16,075	16,01	16,18	16,0925
22/05/2023	186.341	-0,22%	16,11	16,045	16,215	16,055
19/05/2023	301.766	0,69%	15,985	15,8125	16,13	16,07
18/05/2023	310.631	-2,06%	16,315	15,8525	16,32	15,90
17/05/2023	154.785	-1,37%	16,36	16,22	16,39	16,235
16/05/2023	168.418	-0,09%	16,44	16,44	16,585	16,455
15/05/2023	143.812	0,49%	16,4725	16,44	16,57	16,495
12/05/2023	211.132	0,34%	16,46	16,41	16,525	16,455
11/05/2023	423.453	-0,06%	16,37	16,2575	16,465	16,385
10/05/2023	333.688	-0,08%	16,5275	16,375	16,5275	16,40
09/05/2023	194.451	-0,05%	16,46	16,27	16,48	16,4125
08/05/2023	97.921	-1,16%	16,525	16,42	16,56	16,42
05/05/2023	318.986	1,72%	16,45	16,42	16,63	16,61
04/05/2023	264.756	0,83%	16,21	16,11	16,385	16,405
03/05/2023	209.449	0,28%	16,18	16,16	16,295	16,27
02/05/2023	541.306	-1,55%	16,51	16,2175	16,565	16,23
01/05/2023	119.089	0,69%	16,41	16,325	16,49	16,505
28/04/2023	119.089	0,69%	16,41	16,325	16,49	16,505