Red Electrica Corporation SA (RED SM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
301.279 |
0,61%
|
15,68
|
15,63
|
15,77
|
15,72
|
| 23/07/2026 |
419.773 |
-0,06%
|
15,63
|
15,52
|
15,65
|
15,625
|
| 22/07/2026 |
322.811 |
1,40%
|
15,44
|
15,38
|
15,665
|
15,635
|
| 21/07/2026 |
284.072 |
-0,42%
|
15,455
|
15,34
|
15,49
|
15,415
|
| 20/07/2026 |
293.240 |
-0,99%
|
15,55
|
15,435
|
15,64
|
15,485
|
| 17/07/2026 |
394.393 |
1,89%
|
15,455
|
15,455
|
15,725
|
15,64
|
| 16/07/2026 |
429.035 |
0,29%
|
15,35
|
15,185
|
15,385
|
15,35
|
| 15/07/2026 |
386.679 |
0,13%
|
15,345
|
15,24
|
15,425
|
15,335
|
| 14/07/2026 |
411.453 |
-0,13%
|
15,38
|
15,20
|
15,39
|
15,36
|
| 13/07/2026 |
365.499 |
0,36%
|
15,40
|
15,33
|
15,46
|
15,39
|
| 10/07/2026 |
253.595 |
1,28%
|
15,23
|
15,195
|
15,39
|
15,355
|
| 09/07/2026 |
272.049 |
-0,65%
|
15,265
|
15,14
|
15,32
|
15,195
|
| 08/07/2026 |
612.139 |
-0,29%
|
15,35
|
15,21
|
15,40
|
15,32
|
| 07/07/2026 |
395.408 |
0,66%
|
15,24
|
15,23
|
15,425
|
15,355
|
| 06/07/2026 |
365.760 |
-0,26%
|
15,29
|
15,21
|
15,43
|
15,24
|
| 03/07/2026 |
374.760 |
1,19%
|
15,14
|
15,10
|
15,34
|
15,29
|
| 02/07/2026 |
861.879 |
1,04%
|
14,95
|
14,925
|
15,135
|
15,11
|
| 01/07/2026 |
1.472.152 |
0,07%
|
14,92
|
14,77
|
14,96
|
14,925
|
| 30/06/2026 |
547.916 |
-0,60%
|
15,00
|
14,82
|
15,09
|
14,95
|
| 29/06/2026 |
926.661 |
-3,17%
|
14,875
|
14,795
|
15,47
|
14,98
|
| 26/06/2026 |
618.893 |
-0,26%
|
15,49
|
15,42
|
15,55
|
15,47
|
| 25/06/2026 |
994.555 |
1,15%
|
15,30
|
15,285
|
15,50
|
15,46
|
| 24/06/2026 |
603.954 |
0,39%
|
15,27
|
15,155
|
15,39
|
15,285
|
| 23/06/2026 |
765.783 |
0,59%
|
15,18
|
15,065
|
15,26
|
15,24
|
| 22/06/2026 |
1.802.644 |
0,10%
|
15,18
|
14,96
|
15,25
|
15,17
|
| 19/06/2026 |
956.269 |
-0,07%
|
15,32
|
15,125
|
15,32
|
15,165
|
| 18/06/2026 |
504.981 |
1,39%
|
15,15
|
15,025
|
15,40
|
15,31
|
| 17/06/2026 |
444.977 |
0,63%
|
15,02
|
14,90
|
15,13
|
15,11
|
| 16/06/2026 |
664.119 |
0,13%
|
15,13
|
14,995
|
15,205
|
15,035
|
| 15/06/2026 |
542.391 |
-0,10%
|
15,15
|
15,03
|
15,185
|
15,04
|
| 12/06/2026 |
248.534 |
-0,17%
|
15,09
|
15,015
|
15,165
|
15,115
|
| 11/06/2026 |
505.996 |
-0,79%
|
15,13
|
15,04
|
15,215
|
15,14
|
| 10/06/2026 |
496.021 |
0,94%
|
14,97
|
14,935
|
15,20
|
15,18
|
| 09/06/2026 |
373.788 |
0,81%
|
14,875
|
14,85
|
15,015
|
14,98
|
| 08/06/2026 |
420.291 |
-0,44%
|
14,86
|
14,815
|
14,93
|
14,86
|
| 05/06/2026 |
527.295 |
1,85%
|
14,75
|
14,615
|
14,94
|
14,885
|
| 04/06/2026 |
413.219 |
0,00%
|
14,625
|
14,595
|
14,885
|
14,615
|
| 03/06/2026 |
862.408 |
-1,01%
|
14,845
|
14,525
|
14,89
|
14,64
|
| 02/06/2026 |
704.568 |
0,41%
|
14,69
|
14,675
|
14,795
|
14,79
|
| 01/06/2026 |
790.605 |
-1,01%
|
14,75
|
14,63
|
14,87
|
14,69
|
| 29/05/2026 |
505.792 |
-0,91%
|
14,905
|
14,73
|
14,96
|
14,84
|
| 28/05/2026 |
401.459 |
-0,07%
|
14,87
|
14,84
|
14,995
|
14,865
|
| 27/05/2026 |
565.443 |
-1,23%
|
15,00
|
14,78
|
15,065
|
14,89
|
| 26/05/2026 |
327.806 |
0,00%
|
14,99
|
14,97
|
15,145
|
15,065
|
| 25/05/2026 |
243.939 |
0,07%
|
15,09
|
14,98
|
15,09
|
14,99
|
| 22/05/2026 |
585.883 |
0,00%
|
14,98
|
14,97
|
15,14
|
14,98
|
| 21/05/2026 |
660.265 |
1,15%
|
14,80
|
14,79
|
15,01
|
14,98
|
| 20/05/2026 |
584.110 |
-0,34%
|
14,86
|
14,77
|
14,92
|
14,79
|
| 19/05/2026 |
484.385 |
1,40%
|
14,74
|
14,655
|
14,88
|
14,88
|
| 18/05/2026 |
696.845 |
2,23%
|
14,37
|
14,37
|
14,70
|
14,655
|
| 15/05/2026 |
680.469 |
-0,72%
|
14,49
|
14,36
|
14,54
|
14,38
|
| 14/05/2026 |
404.364 |
0,14%
|
14,515
|
14,47
|
14,595
|
14,505
|
| 13/05/2026 |
435.013 |
-0,89%
|
14,51
|
14,445
|
14,60
|
14,47
|
| 12/05/2026 |
344.376 |
-0,48%
|
14,59
|
14,52
|
14,73
|
14,58
|
| 11/05/2026 |
389.999 |
0,48%
|
14,55
|
14,515
|
14,67
|
14,63
|
| 08/05/2026 |
487.416 |
-1,15%
|
14,72
|
14,53
|
14,73
|
14,56
|
| 07/05/2026 |
717.366 |
0,03%
|
14,82
|
14,62
|
14,835
|
14,73
|
| 06/05/2026 |
671.415 |
1,37%
|
14,68
|
14,57
|
14,80
|
14,775
|
| 05/05/2026 |
492.473 |
-0,95%
|
14,72
|
14,52
|
14,87
|
14,60
|
| 04/05/2026 |
457.739 |
-1,07%
|
14,95
|
14,64
|
14,97
|
14,74
|
| 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
|
