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 >
28/11/2022	459.611	-2,50%	17,525	17,255	17,66	17,2675
25/11/2022	458.195	-0,51%	17,76	17,62	17,825	17,71
24/11/2022	568.319	0,37%	17,60	17,485	17,84	17,80
23/11/2022	445.167	-0,20%	17,765	17,465	17,84	17,725
22/11/2022	319.730	0,77%	17,6825	17,65	17,905	17,735
21/11/2022	459.014	1,71%	17,29	17,29	17,69	17,57
18/11/2022	436.465	0,86%	17,11	17,095	17,335	17,29
17/11/2022	342.884	-1,76%	17,50	17,00	17,51	17,1425
16/11/2022	451.076	0,58%	17,355	17,145	17,49	17,335
15/11/2022	768.393	0,29%	17,225	17,195	17,435	17,235
14/11/2022	373.816	2,38%	16,945	16,8325	17,335	17,185
11/11/2022	646.729	-2,66%	17,315	16,665	17,345	16,75
10/11/2022	381.151	2,37%	16,815	16,6975	17,2875	17,2075
09/11/2022	687.133	0,87%	16,57	16,5675	16,86	16,81
08/11/2022	356.983	2,09%	16,16	16,12	16,665	16,615
07/11/2022	295.418	-0,72%	16,335	16,155	16,465	16,275
04/11/2022	355.561	0,71%	16,275	16,005	16,52	16,365
03/11/2022	288.717	-1,07%	16,245	16,16	16,36	16,25
02/11/2022	810.609	0,49%	16,335	16,105	16,50	16,395
01/11/2022	398.802	-0,09%	16,305	16,1125	16,545	16,315
31/10/2022	310.870	0,62%	16,09	16,0875	16,3575	16,33
28/10/2022	593.105	-0,67%	16,22	16,08	16,35	16,22
27/10/2022	739.080	4,01%	15,735	15,56	16,365	16,33
26/10/2022	597.322	-0,41%	15,65	15,3375	15,78	15,70
25/10/2022	525.057	1,80%	15,50	15,25	15,775	15,715
24/10/2022	396.122	1,61%	15,255	15,225	15,56	15,4375
21/10/2022	306.599	-0,96%	15,355	15,13	15,395	15,1925
20/10/2022	327.003	0,34%	15,31	15,1925	15,39	15,365
19/10/2022	300.449	-0,94%	15,425	15,16	15,44	15,31
18/10/2022	357.025	0,21%	15,49	15,31	15,525	15,47
17/10/2022	512.945	1,76%	15,25	15,09	15,50	15,4375
14/10/2022	511.810	2,67%	15,0175	14,975	15,2475	15,17
13/10/2022	827.757	-0,17%	14,7175	14,505	14,895	14,775
12/10/2022	482.265	-2,38%	15,205	14,785	15,205	14,80
11/10/2022	514.537	-2,32%	15,37	15,135	15,45	15,135
10/10/2022	290.424	-0,77%	15,56	15,32	15,56	15,495
07/10/2022	425.866	0,00%	15,50	15,445	15,845	15,58
06/10/2022	261.702	-1,98%	15,845	15,51	15,9725	15,58
05/10/2022	441.791	-2,02%	16,15	15,78	16,16	15,895
04/10/2022	419.124	1,01%	16,08	16,0425	16,26	16,25
03/10/2022	450.927	2,37%	15,76	15,635	16,135	16,0875
30/09/2022	473.852	-1,29%	15,94	15,665	16,015	15,71
29/09/2022	365.359	-3,21%	16,36	15,915	16,39	15,915
28/09/2022	595.575	-0,74%	16,415	16,115	16,58	16,4425
27/09/2022	427.261	-1,70%	16,7825	16,515	16,935	16,495
26/09/2022	608.221	-0,95%	16,975	16,60	16,99	16,78
23/09/2022	412.975	-1,11%	17,09	16,705	17,14	16,94
22/09/2022	530.831	-1,44%	17,155	17,06	17,31	17,13
21/09/2022	524.890	0,20%	17,265	17,26	17,595	17,38
20/09/2022	358.710	-1,95%	17,79	17,285	17,90	17,345
19/09/2022	290.442	0,38%	17,7375	17,435	17,91	17,69
16/09/2022	270.092	-0,65%	17,63	17,595	17,835	17,6225
15/09/2022	235.486	-1,21%	17,86	17,545	17,88	17,7375
14/09/2022	388.073	-1,13%	18,1225	17,785	18,1225	17,955
13/09/2022	279.258	-0,90%	18,325	18,14	18,54	18,16
12/09/2022	259.240	1,51%	17,93	17,89	18,33	18,32
09/09/2022	253.830	0,43%	17,80	17,80	18,235	18,0475
08/09/2022	455.572	-2,23%	18,21	17,725	18,365	17,95
07/09/2022	468.484	0,06%	18,25	18,175	18,795	18,32
06/09/2022	594.035	-0,57%	18,45	18,30	18,645	18,31
05/09/2022	267.249	-0,67%	18,2725	18,23	18,4775	18,415
02/09/2022	305.826	1,90%	18,23	18,05	18,56	18,54
01/09/2022	214.585	-0,26%	18,19	18,065	18,32	18,195
31/08/2022	327.478	-3,61%	18,905	18,23	18,945	18,2425
30/08/2022	332.592	-1,18%	19,165	18,885	19,2475	18,905
29/08/2022	258.655	-1,47%	19,245	19,005	19,31	19,13
26/08/2022	186.891	-1,12%	19,60	19,295	19,665	19,415
25/08/2022	126.479	0,15%	19,625	19,46	19,7525	19,635
24/08/2022	218.490	0,05%	19,5725	19,44	19,695	19,555
23/08/2022	318.952	-1,52%	19,845	19,405	19,845	19,545
22/08/2022	295.323	1,37%	19,58	19,52	19,93	19,8475
19/08/2022	285.306	1,00%	19,4175	19,38	19,645	19,625
18/08/2022	278.637	-0,13%	19,44	19,355	19,585	19,425
17/08/2022	410.263	-0,27%	19,485	19,365	19,625	19,435
16/08/2022	195.053	0,88%	19,39	19,295	19,555	19,505
15/08/2022	103.958	1,31%	19,0575	19,0575	19,48	19,355
12/08/2022	217.033	-0,75%	19,21	19,10	19,285	19,105
11/08/2022	230.265	-0,34%	19,33	19,105	19,39	19,21
10/08/2022	369.232	-1,10%	19,56	19,23	19,605	19,275
09/08/2022	225.229	1,33%	19,205	19,16	19,5475	19,49
08/08/2022	378.979	1,50%	19,155	19,0175	19,275	19,235
05/08/2022	219.591	-0,08%	19,0075	18,83	19,09	18,95
04/08/2022	315.940	-0,34%	19,015	18,795	19,115	18,965
03/08/2022	379.226	-0,96%	19,2325	18,98	19,395	19,03
02/08/2022	339.534	0,04%	19,215	19,105	19,35	19,215
01/08/2022	331.773	-0,17%	19,09	19,09	19,44	19,19
29/07/2022	280.096	1,76%	19,025	19,01	19,34	19,2225
28/07/2022	372.854	0,40%	18,935	18,585	19,11	18,92
27/07/2022	308.336	0,88%	18,635	18,385	18,9125	18,845
26/07/2022	226.902	1,11%	18,475	18,37	18,735	18,68
25/07/2022	268.469	0,93%	18,325	18,25	18,5275	18,455
22/07/2022	239.198	3,29%	17,795	17,735	18,30	18,285
21/07/2022	343.458	-1,08%	17,835	17,6075	17,915	17,7025
20/07/2022	234.043	-1,43%	18,155	17,895	18,1575	17,895
19/07/2022	349.100	0,83%	18,08	17,975	18,295	18,17
18/07/2022	334.035	0,70%	17,885	17,71	18,06	18,02
15/07/2022	539.266	-0,36%	17,915	17,815	18,0675	17,895
14/07/2022	360.893	-1,62%	18,26	17,64	18,26	17,96
13/07/2022	325.883	0,33%	18,1825	18,065	18,365	18,27
12/07/2022	432.843	-0,71%	18,44	18,15	18,57	18,21