Red Electrica Corporation SA (RED SM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
27/04/2023	263.315	0,55%	16,285	16,195	16,40	16,385
26/04/2023	316.767	-0,18%	16,375	16,27	16,535	16,315
25/04/2023	465.750	-0,53%	16,385	16,24	16,475	16,345
24/04/2023	239.969	-0,59%	16,55	16,345	16,65	16,4325
21/04/2023	242.031	0,42%	16,495	16,47	16,6825	16,57
20/04/2023	297.941	0,50%	16,405	16,3775	16,54	16,50
19/04/2023	289.877	1,25%	16,215	16,21	16,45	16,4175
18/04/2023	220.634	-0,15%	16,27	16,065	16,365	16,215
17/04/2023	368.087	0,45%	16,20	16,18	16,325	16,285
14/04/2023	449.261	-2,10%	16,60	16,19	16,645	16,2125
13/04/2023	369.726	-0,33%	16,62	16,415	16,665	16,56
12/04/2023	260.977	1,00%	16,51	16,51	16,745	16,64
11/04/2023	355.113	-1,44%	16,72	16,33	16,745	16,49
10/04/2023	189.474	1,52%	16,575	16,49	16,775	16,72
06/04/2023	189.474	1,52%	16,575	16,49	16,775	16,72
05/04/2023	491.559	1,38%	16,27	16,27	16,59	16,515
04/04/2023	293.955	0,37%	16,215	16,12	16,305	16,29
03/04/2023	588.847	0,25%	16,18	16,05	16,305	16,23
31/03/2023	180.290	1,11%	16,07	16,03	16,275	16,20
30/03/2023	221.451	0,94%	15,95	15,95	16,085	16,05
29/03/2023	240.125	1,79%	15,76	15,64	15,93	15,935
28/03/2023	408.598	-0,85%	15,745	15,6225	15,86	15,69
27/03/2023	439.316	1,09%	15,7575	15,695	15,865	15,825
24/03/2023	458.342	-1,01%	15,82	15,59	15,84	15,685
23/03/2023	431.022	-0,17%	15,925	15,795	15,945	15,845
22/03/2023	490.314	-0,10%	15,76	15,665	15,905	15,845
21/03/2023	381.623	0,29%	15,765	15,75	15,87	15,86
20/03/2023	560.571	2,13%	15,425	15,425	15,97	15,815
17/03/2023	916.166	-0,93%	15,665	15,365	15,79	15,485
16/03/2023	593.745	1,35%	15,475	15,385	15,685	15,63
15/03/2023	749.744	-2,02%	15,7775	15,41	15,7775	15,4225
14/03/2023	361.528	-0,24%	15,615	15,615	15,925	15,745
13/03/2023	446.093	1,35%	15,59	15,34	15,89	15,7825
10/03/2023	324.790	-1,13%	15,76	15,56	15,845	15,5725
09/03/2023	408.858	-0,22%	15,70	15,6425	15,805	15,75
08/03/2023	540.190	0,49%	15,595	15,49	15,785	15,755
07/03/2023	553.130	0,45%	15,59	15,57	15,835	15,655
06/03/2023	328.722	-0,61%	15,00	15,00	15,68	15,58
03/03/2023	540.039	1,03%	15,62	15,575	15,78	15,675
02/03/2023	446.531	0,52%	15,41	15,375	15,68	15,50
01/03/2023	640.020	-1,91%	15,715	15,3775	15,715	15,41
28/02/2023	768.531	-2,95%	16,125	15,545	16,32	15,71
27/02/2023	226.537	0,45%	16,185	16,16	16,28	16,1875
24/02/2023	316.743	-0,16%	16,135	16,08	16,24	16,12
23/02/2023	429.473	-0,12%	16,145	16,085	16,175	16,115
22/02/2023	318.235	-0,83%	16,285	16,00	16,285	16,135
21/02/2023	344.509	0,49%	16,14	16,14	16,385	16,27
20/02/2023	165.380	-0,77%	16,34	16,14	16,36	16,19
17/02/2023	254.936	0,71%	16,17	16,11	16,355	16,315
16/02/2023	259.824	-0,49%	16,255	16,11	16,3575	16,20
15/02/2023	163.466	0,09%	16,275	16,2325	16,405	16,28
14/02/2023	220.494	0,37%	16,235	16,22	16,34	16,265
13/02/2023	277.433	0,59%	16,175	16,14	16,2575	16,205
10/02/2023	277.899	-0,40%	16,20	16,0275	16,20	16,12
09/02/2023	183.870	-0,15%	16,27	16,165	16,355	16,185
08/02/2023	328.476	-0,58%	16,305	16,1925	16,40	16,21
07/02/2023	253.867	0,28%	16,2175	16,2175	16,36	16,31
06/02/2023	353.091	-0,11%	16,205	16,115	16,325	16,265
03/02/2023	540.826	-1,94%	16,4575	16,2425	16,5275	16,265
02/02/2023	745.537	1,80%	16,29	16,165	16,595	16,5875
01/02/2023	388.257	0,46%	16,23	16,155	16,315	16,29
31/01/2023	353.556	0,15%	16,195	16,10	16,275	16,24
30/01/2023	325.430	-0,31%	16,245	16,215	16,34	16,215
27/01/2023	413.464	-1,22%	16,485	16,245	16,485	16,265
26/01/2023	273.305	-0,81%	16,62	16,43	16,63	16,455
25/01/2023	197.078	0,03%	16,62	16,465	16,635	16,59
24/01/2023	250.685	0,26%	16,625	16,52	16,665	16,585
23/01/2023	481.316	0,05%	16,53	16,435	16,57	16,5425
20/01/2023	298.109	-0,18%	16,64	16,495	16,745	16,535
19/01/2023	440.551	0,12%	16,58	16,395	16,6125	16,565
18/01/2023	414.577	-0,02%	16,565	16,425	16,65	16,565
17/01/2023	496.367	-0,26%	16,60	16,525	16,70	16,5675
16/01/2023	247.466	0,58%	16,55	16,4825	16,67	16,61
13/01/2023	440.412	-0,06%	16,49	16,465	16,5625	16,535
12/01/2023	632.884	0,21%	16,495	16,325	16,595	16,545
11/01/2023	389.789	0,00%	16,42	16,385	16,605	16,455
10/01/2023	325.795	-0,30%	16,4175	16,365	16,53	16,415
09/01/2023	355.525	-0,36%	16,5025	16,325	16,63	16,465
06/01/2023	468.564	0,18%	16,46	16,38	16,5575	16,525
05/01/2023	644.075	-3,43%	16,895	16,38	16,895	16,495
04/01/2023	383.535	2,49%	16,735	16,705	17,085	17,08
03/01/2023	487.064	0,08%	16,475	16,36	16,71	16,615
02/01/2023	223.353	2,20%	16,41	16,41	16,6025	16,6025
30/12/2022	201.546	-2,20%	16,475	16,225	16,53	16,26
29/12/2022	86.320	0,70%	16,535	16,435	16,645	16,625
28/12/2022	188.611	0,06%	16,53	16,4725	16,64	16,515
27/12/2022	223.687	-1,58%	16,82	16,48	16,87	16,505
23/12/2022	181.538	-0,27%	16,795	16,67	16,87	16,725
22/12/2022	219.915	0,03%	16,775	16,73	16,885	16,785
21/12/2022	392.297	0,45%	16,73	16,685	16,83	16,78
20/12/2022	498.302	-0,14%	16,72	16,54	16,7975	16,705
19/12/2022	416.003	0,71%	16,67	16,535	16,885	16,7275
16/12/2022	543.104	-3,16%	17,005	16,5375	17,105	16,61
15/12/2022	287.322	-1,56%	17,355	17,14	17,56	17,1525
14/12/2022	301.730	1,92%	17,075	17,07	17,425	17,425
13/12/2022	286.247	0,22%	17,11	16,805	17,29	17,0975