Red Electrica Corporation SA (RED SM)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 20/05/2025 |
385.164 |
1,25%
|
18,47
|
18,42
|
18,69
|
18,65
|
| 19/05/2025 |
353.743 |
0,16%
|
18,49
|
18,20
|
18,49
|
18,42
|
| 16/05/2025 |
492.230 |
1,54%
|
18,30
|
18,19
|
18,41
|
18,37
|
| 15/05/2025 |
455.765 |
1,25%
|
17,99
|
17,85
|
18,18
|
18,13
|
| 14/05/2025 |
786.391 |
1,36%
|
17,65
|
17,56
|
18,04
|
17,955
|
| 13/05/2025 |
800.225 |
0,91%
|
17,62
|
17,555
|
18,02
|
17,715
|
| 12/05/2025 |
551.062 |
-0,48%
|
17,81
|
17,26
|
17,84
|
17,555
|
| 09/05/2025 |
697.436 |
0,89%
|
17,47
|
17,44
|
17,71
|
17,655
|
| 08/05/2025 |
1.520.918 |
-1,58%
|
17,65
|
17,25
|
17,78
|
17,495
|
| 07/05/2025 |
1.460.428 |
-0,73%
|
17,91
|
17,71
|
17,97
|
17,78
|
| 06/05/2025 |
1.002.520 |
-0,03%
|
17,86
|
17,83
|
18,10
|
17,84
|
| 05/05/2025 |
797.375 |
0,00%
|
17,85
|
17,79
|
17,93
|
17,875
|
| 02/05/2025 |
1.780.307 |
-3,47%
|
17,93
|
17,62
|
18,44
|
17,83
|
| 30/04/2025 |
3.014.452 |
-3,34%
|
18,67
|
18,10
|
18,96
|
18,44
|
| 29/04/2025 |
1.292.466 |
-0,29%
|
19,20
|
18,87
|
19,38
|
19,14
|
| 28/04/2025 |
631.238 |
0,97%
|
19,20
|
18,92
|
19,29
|
19,255
|
| 25/04/2025 |
442.566 |
0,68%
|
19,07
|
18,95
|
19,17
|
19,095
|
| 24/04/2025 |
496.603 |
0,16%
|
19,15
|
18,905
|
19,27
|
19,01
|
| 23/04/2025 |
685.504 |
-1,09%
|
19,30
|
18,745
|
19,30
|
19,01
|
| 22/04/2025 |
425.098 |
0,57%
|
19,19
|
19,13
|
19,375
|
19,29
|
| 17/04/2025 |
313.137 |
0,47%
|
19,08
|
18,91
|
19,28
|
19,20
|
| 16/04/2025 |
478.943 |
0,21%
|
19,22
|
19,00
|
19,25
|
19,11
|
| 15/04/2025 |
469.369 |
2,58%
|
18,79
|
18,60
|
19,09
|
19,07
|
| 14/04/2025 |
394.116 |
0,32%
|
18,73
|
18,46
|
18,73
|
18,60
|
| 11/04/2025 |
481.773 |
1,76%
|
18,33
|
18,21
|
18,73
|
18,61
|
| 10/04/2025 |
793.199 |
1,96%
|
18,11
|
17,705
|
18,33
|
18,21
|
| 09/04/2025 |
710.715 |
-2,08%
|
18,04
|
17,76
|
18,24
|
17,86
|
| 08/04/2025 |
659.346 |
1,70%
|
17,89
|
17,58
|
18,31
|
18,24
|
| 07/04/2025 |
1.188.280 |
-5,10%
|
18,39
|
17,83
|
18,91
|
17,945
|
| 04/04/2025 |
1.652.363 |
-1,82%
|
19,38
|
18,895
|
19,52
|
18,91
|
| 03/04/2025 |
1.012.731 |
3,60%
|
18,65
|
18,59
|
19,37
|
19,26
|
| 02/04/2025 |
614.447 |
0,08%
|
18,46
|
18,45
|
18,64
|
18,59
|
| 01/04/2025 |
512.803 |
0,27%
|
18,55
|
18,445
|
18,62
|
18,565
|
| 31/03/2025 |
575.003 |
0,22%
|
18,58
|
18,50
|
18,75
|
18,55
|
| 28/03/2025 |
411.265 |
1,53%
|
18,32
|
18,27
|
18,54
|
18,52
|
| 27/03/2025 |
378.735 |
1,44%
|
18,09
|
18,01
|
18,31
|
18,27
|
| 26/03/2025 |
442.581 |
0,47%
|
17,92
|
17,86
|
18,12
|
18,01
|
| 25/03/2025 |
441.945 |
0,51%
|
17,95
|
17,79
|
18,07
|
17,945
|
| 24/03/2025 |
505.963 |
-0,61%
|
17,87
|
17,75
|
18,04
|
17,79
|
| 21/03/2025 |
622.868 |
0,62%
|
17,84
|
17,80
|
18,00
|
17,93
|
| 20/03/2025 |
340.874 |
0,34%
|
17,80
|
17,71
|
17,88
|
17,81
|
| 19/03/2025 |
350.875 |
0,00%
|
17,78
|
17,69
|
17,87
|
17,71
|
| 18/03/2025 |
362.930 |
0,26%
|
17,65
|
17,56
|
17,79
|
17,72
|
| 17/03/2025 |
575.120 |
0,66%
|
17,56
|
17,49
|
17,74
|
17,665
|
| 14/03/2025 |
507.346 |
0,06%
|
17,50
|
17,40
|
17,69
|
17,525
|
| 13/03/2025 |
555.630 |
0,58%
|
17,38
|
17,29
|
17,57
|
17,49
|
| 12/03/2025 |
425.196 |
-0,46%
|
17,52
|
17,285
|
17,52
|
17,38
|
| 11/03/2025 |
682.154 |
-0,23%
|
17,64
|
17,45
|
17,79
|
17,46
|
| 10/03/2025 |
1.011.319 |
2,30%
|
17,15
|
17,14
|
17,63
|
17,55
|
| 07/03/2025 |
642.802 |
1,45%
|
16,96
|
16,885
|
17,18
|
17,155
|
| 06/03/2025 |
642.899 |
-0,71%
|
16,89
|
16,655
|
17,03
|
16,885
|
| 05/03/2025 |
881.519 |
-1,56%
|
17,16
|
16,94
|
17,30
|
17,03
|
| 04/03/2025 |
431.881 |
1,94%
|
17,02
|
16,99
|
17,43
|
17,30
|
| 03/03/2025 |
547.064 |
-1,79%
|
17,23
|
16,88
|
17,29
|
16,99
|
| 28/02/2025 |
443.636 |
1,05%
|
17,18
|
17,11
|
17,30
|
17,29
|
| 27/02/2025 |
404.111 |
-1,01%
|
17,13
|
17,055
|
17,285
|
17,11
|
| 26/02/2025 |
445.079 |
1,08%
|
17,02
|
17,02
|
17,33
|
17,285
|
| 25/02/2025 |
658.583 |
-0,03%
|
17,07
|
17,03
|
17,20
|
17,10
|
| 24/02/2025 |
338.091 |
1,49%
|
16,92
|
16,81
|
17,10
|
17,065
|
| 21/02/2025 |
487.605 |
0,27%
|
16,78
|
16,71
|
16,815
|
16,81
|
| 20/02/2025 |
546.510 |
0,06%
|
16,81
|
16,675
|
16,86
|
16,785
|
| 19/02/2025 |
709.690 |
1,21%
|
16,60
|
16,59
|
16,82
|
16,79
|
| 18/02/2025 |
530.043 |
-0,06%
|
16,52
|
16,52
|
16,655
|
16,59
|
| 17/02/2025 |
222.807 |
0,30%
|
16,46
|
16,40
|
16,575
|
16,57
|
| 14/02/2025 |
410.409 |
-1,02%
|
16,65
|
16,47
|
16,675
|
16,52
|
| 13/02/2025 |
283.553 |
2,14%
|
16,36
|
16,29
|
16,65
|
16,64
|
| 12/02/2025 |
431.522 |
-0,55%
|
16,42
|
16,28
|
16,49
|
16,33
|
| 11/02/2025 |
239.599 |
-0,73%
|
16,55
|
16,40
|
16,64
|
16,41
|
| 10/02/2025 |
287.858 |
0,55%
|
16,455
|
16,43
|
16,54
|
16,53
|
| 07/02/2025 |
296.440 |
0,37%
|
16,34
|
16,34
|
16,545
|
16,43
|
| 06/02/2025 |
596.364 |
-1,62%
|
16,61
|
16,34
|
16,72
|
16,36
|
| 05/02/2025 |
455.208 |
0,73%
|
16,52
|
16,44
|
16,64
|
16,63
|
| 04/02/2025 |
407.592 |
1,35%
|
16,24
|
16,23
|
16,56
|
16,51
|
| 03/02/2025 |
886.004 |
0,31%
|
16,215
|
16,215
|
16,43
|
16,29
|
| 31/01/2025 |
286.045 |
-0,25%
|
16,28
|
16,23
|
16,36
|
16,24
|
| 30/01/2025 |
297.040 |
0,43%
|
16,19
|
16,19
|
16,31
|
16,28
|
| 29/01/2025 |
568.689 |
0,56%
|
16,11
|
15,99
|
16,21
|
16,21
|
| 28/01/2025 |
572.794 |
1,07%
|
15,88
|
15,84
|
16,25
|
16,12
|
| 27/01/2025 |
300.951 |
1,05%
|
15,77
|
15,755
|
16,00
|
15,92
|
| 24/01/2025 |
556.624 |
-1,16%
|
15,94
|
15,655
|
15,96
|
15,755
|
| 23/01/2025 |
610.330 |
0,47%
|
15,79
|
15,78
|
15,945
|
15,94
|
| 22/01/2025 |
531.499 |
-1,92%
|
16,07
|
15,765
|
16,11
|
15,835
|
| 21/01/2025 |
304.011 |
0,59%
|
15,99
|
15,86
|
16,12
|
16,11
|
| 20/01/2025 |
451.057 |
-1,72%
|
15,73
|
15,72
|
16,27
|
15,985
|
| 17/01/2025 |
555.776 |
1,59%
|
16,11
|
16,015
|
16,29
|
16,27
|
| 16/01/2025 |
435.567 |
0,60%
|
15,98
|
15,82
|
16,08
|
16,015
|
| 15/01/2025 |
599.127 |
-0,22%
|
15,97
|
15,81
|
16,02
|
15,92
|
| 14/01/2025 |
262.209 |
0,28%
|
16,02
|
15,875
|
16,02
|
15,985
|
| 13/01/2025 |
431.612 |
0,19%
|
15,95
|
15,88
|
16,06
|
15,955
|
| 09/01/2025 |
160.918 |
-0,24%
|
16,40
|
15,99
|
16,49
|
15,99
|
| 08/01/2025 |
423.778 |
0,55%
|
16,32
|
16,26
|
16,46
|
16,455
|
| 07/01/2025 |
270.316 |
0,18%
|
16,37
|
16,27
|
16,48
|
16,33
|
| 06/01/2025 |
205.923 |
-0,58%
|
16,43
|
16,23
|
16,45
|
16,32
|
| 03/01/2025 |
219.269 |
-1,82%
|
16,58
|
16,38
|
16,72
|
16,415
|
| 02/01/2025 |
352.441 |
0,97%
|
16,57
|
16,54
|
16,765
|
16,72
|
| 31/12/2024 |
0 |
1,25%
|
16,41
|
16,365
|
16,58
|
16,57
|
| 30/12/2024 |
208.120 |
0,24%
|
16,38
|
16,36
|
16,435
|
16,365
|
| 27/12/2024 |
416.227 |
-0,43%
|
16,46
|
16,31
|
16,46
|
16,38
|
| 26/12/2024 |
0 |
0,27%
|
16,39
|
16,39
|
16,47
|
16,45
|
| 24/12/2024 |
0 |
0,27%
|
16,39
|
16,39
|
16,47
|
16,405
|
