Red Electrica Corporation SA (RED SM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 05/06/2026 |
527.295 |
1,85%
|
14,75
|
14,74
|
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
|
| 03/03/2026 |
1.504.225 |
-4,49%
|
15,42
|
14,74
|
15,495
|
14,80
|
| 02/03/2026 |
1.073.294 |
-0,64%
|
15,54
|
15,32
|
15,74
|
15,495
|
| 27/02/2026 |
1.466.568 |
1,88%
|
15,43
|
15,075
|
15,73
|
15,595
|
| 26/02/2026 |
2.379.398 |
-5,45%
|
16,25
|
15,37
|
16,52
|
15,44
|
| 25/02/2026 |
934.113 |
1,40%
|
16,14
|
16,125
|
16,375
|
16,33
|
| 24/02/2026 |
1.289.608 |
-0,06%
|
16,15
|
16,11
|
16,375
|
16,125
|
| 23/02/2026 |
857.098 |
1,32%
|
15,99
|
15,865
|
16,23
|
16,20
|
| 20/02/2026 |
641.190 |
0,19%
|
15,89
|
15,785
|
16,00
|
15,93
|
| 19/02/2026 |
720.368 |
-0,25%
|
15,89
|
15,72
|
16,01
|
15,97
|
| 18/02/2026 |
1.135.425 |
-1,05%
|
16,13
|
15,98
|
16,21
|
16,01
|
| 17/02/2026 |
942.127 |
0,94%
|
16,11
|
16,01
|
16,43
|
16,20
|
| 16/02/2026 |
419.785 |
0,28%
|
15,88
|
15,81
|
16,04
|
16,01
|
| 13/02/2026 |
991.684 |
1,33%
|
15,79
|
15,66
|
15,99
|
15,965
|
| 12/02/2026 |
719.017 |
2,33%
|
15,45
|
15,23
|
15,84
|
15,77
|
| 11/02/2026 |
850.712 |
0,95%
|
15,40
|
15,285
|
15,54
|
15,48
|
| 10/02/2026 |
462.239 |
1,32%
|
15,18
|
15,09
|
15,33
|
15,295
|
| 09/02/2026 |
491.453 |
-0,17%
|
15,20
|
15,05
|
15,23
|
15,13
|
| 06/02/2026 |
560.193 |
0,43%
|
15,10
|
15,00
|
15,205
|
15,145
|
| 05/02/2026 |
699.215 |
0,00%
|
14,96
|
14,855
|
15,09
|
15,08
|
| 04/02/2026 |
1.291.382 |
1,94%
|
14,64
|
14,62
|
15,125
|
15,08
|
| 03/02/2026 |
591.853 |
0,52%
|
14,50
|
14,44
|
14,715
|
14,705
|
| 02/02/2026 |
482.618 |
-0,17%
|
14,63
|
14,53
|
14,745
|
14,565
|
| 30/01/2026 |
1.011.465 |
1,43%
|
14,35
|
14,33
|
14,59
|
14,555
|
| 29/01/2026 |
1.437.169 |
-0,90%
|
14,48
|
14,375
|
14,53
|
14,385
|
| 28/01/2026 |
925.086 |
0,69%
|
14,29
|
14,15
|
14,55
|
14,53
|
| 27/01/2026 |
696.630 |
0,00%
|
14,55
|
14,38
|
14,55
|
14,42
|
| 26/01/2026 |
326.959 |
-0,52%
|
14,53
|
14,375
|
14,56
|
14,38
|
| 23/01/2026 |
449.850 |
-0,35%
|
14,35
|
14,30
|
14,51
|
14,455
|
| 22/01/2026 |
717.400 |
-0,55%
|
14,61
|
14,46
|
14,64
|
14,51
|
| 21/01/2026 |
694.166 |
0,14%
|
14,53
|
14,46
|
14,635
|
14,54
|
| 20/01/2026 |
552.073 |
-2,23%
|
14,79
|
14,475
|
14,82
|
14,50
|
| 19/01/2026 |
462.937 |
-0,80%
|
15,04
|
14,80
|
15,07
|
14,82
|
| 16/01/2026 |
847.762 |
1,18%
|
14,85
|
14,81
|
14,99
|
14,92
|
| 15/01/2026 |
995.323 |
-0,47%
|
14,97
|
14,74
|
14,975
|
14,775
|
| 14/01/2026 |
701.192 |
-0,03%
|
15,02
|
14,875
|
15,07
|
14,90
|
