Red Electrica Corporation SA (RED SM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 09/01/2026 |
578 170 |
-0,78%
|
15,38
|
15,17
|
15,38
|
15,20
|
| 08/01/2026 |
579 469 |
0,13%
|
15,34
|
15,30
|
15,46
|
15,37
|
| 07/01/2026 |
811 092 |
0,23%
|
15,41
|
15,32
|
15,62
|
15,41
|
| 06/01/2026 |
431 023 |
0,43%
|
15,33
|
15,275
|
15,465
|
15,365
|
| 05/01/2026 |
720 962 |
0,26%
|
15,12
|
15,035
|
15,30
|
15,30
|
| 02/01/2026 |
408 919 |
0,40%
|
15,24
|
15,18
|
15,29
|
15,26
|
| 31/12/2025 |
122 240 |
-0,20%
|
15,19
|
15,16
|
15,24
|
15,20
|
| 30/12/2025 |
456 516 |
0,13%
|
15,13
|
15,07
|
15,245
|
15,23
|
| 29/12/2025 |
428 603 |
-0,40%
|
15,175
|
15,125
|
15,27
|
15,17
|
| 22/12/2025 |
334 464 |
0,67%
|
14,91
|
14,91
|
15,145
|
15,135
|
| 19/12/2025 |
371 604 |
0,33%
|
15,00
|
14,89
|
15,08
|
15,01
|
| 18/12/2025 |
572 061 |
-0,76%
|
15,15
|
14,99
|
15,16
|
15,00
|
| 17/12/2025 |
342 297 |
0,87%
|
15,01
|
14,98
|
15,12
|
15,115
|
| 16/12/2025 |
395 700 |
-0,43%
|
15,13
|
14,96
|
15,14
|
14,99
|
| 15/12/2025 |
423 721 |
0,80%
|
14,97
|
14,92
|
15,095
|
15,055
|
| 12/12/2025 |
394 862 |
1,05%
|
14,71
|
14,67
|
14,95
|
14,92
|
| 11/12/2025 |
671 388 |
-1,51%
|
14,86
|
14,705
|
14,935
|
14,765
|
| 10/12/2025 |
523 505 |
-1,32%
|
15,06
|
14,89
|
15,11
|
14,935
|
| 09/12/2025 |
415 445 |
-0,73%
|
15,25
|
15,05
|
15,25
|
15,11
|
| 08/12/2025 |
446 479 |
-0,43%
|
15,15
|
15,105
|
15,235
|
15,16
|
| 05/12/2025 |
523 714 |
0,96%
|
15,00
|
14,99
|
15,23
|
15,195
|
| 04/12/2025 |
393 592 |
-0,99%
|
15,21
|
15,02
|
15,23
|
15,05
|
| 03/12/2025 |
395 967 |
-0,62%
|
15,25
|
15,19
|
15,36
|
15,20
|
| 02/12/2025 |
450 368 |
0,16%
|
15,30
|
15,265
|
15,40
|
15,335
|
| 01/12/2025 |
347 114 |
-0,65%
|
15,32
|
15,205
|
15,38
|
15,265
|
| 28/11/2025 |
613 847 |
0,20%
|
15,40
|
15,24
|
15,40
|
15,38
|
| 27/11/2025 |
511 339 |
0,49%
|
15,31
|
15,275
|
15,405
|
15,35
|
| 26/11/2025 |
439 311 |
0,00%
|
15,18
|
15,12
|
15,305
|
15,275
|
| 25/11/2025 |
375 011 |
0,53%
|
15,22
|
15,10
|
15,275
|
15,26
|
| 24/11/2025 |
805 573 |
1,06%
|
15,18
|
15,02
|
15,25
|
15,18
|
| 21/11/2025 |
548 391 |
0,07%
|
15,08
|
14,92
|
15,155
|
15,06
|
| 20/11/2025 |
928 013 |
-1,02%
|
15,13
|
15,005
|
15,185
|
15,03
|
| 19/11/2025 |
890 192 |
1,00%
|
15,07
|
15,00
|
15,33
|
15,185
|
| 18/11/2025 |
798 883 |
0,00%
|
15,10
|
15,03
|
15,195
|
15,035
|
| 17/11/2025 |
326 616 |
-0,20%
|
15,12
|
15,01
|
15,18
|
15,035
|
| 14/11/2025 |
502 062 |
-0,27%
|
15,04
|
14,98
|
15,15
|
15,065
|
| 13/11/2025 |
661 433 |
-1,34%
|
15,24
|
15,08
|
15,31
|
15,12
|
| 12/11/2025 |
361 495 |
0,26%
|
15,25
|
15,175
|
15,32
|
15,295
|
| 11/11/2025 |
404 152 |
-0,39%
|
15,32
|
15,19
|
15,34
|
15,21
|
| 10/11/2025 |
390 195 |
-0,07%
|
15,28
|
15,245
|
15,38
|
15,27
|
| 07/11/2025 |
680 747 |
-0,33%
|
15,42
|
15,26
|
15,52
|
15,28
|
| 06/11/2025 |
780 362 |
-0,71%
|
15,48
|
15,33
|
15,55
|
15,34
|
| 05/11/2025 |
1 315 006 |
-1,51%
|
15,30
|
15,29
|
15,565
|
15,45
|
| 04/11/2025 |
645 830 |
0,42%
|
15,46
|
15,41
|
15,635
|
15,565
|
| 03/11/2025 |
1 550 689 |
-0,96%
|
15,49
|
15,41
|
15,63
|
15,525
|
| 31/10/2025 |
1 173 119 |
-4,12%
|
16,15
|
15,59
|
16,28
|
15,63
|
| 30/10/2025 |
736 792 |
0,31%
|
16,29
|
16,17
|
16,39
|
16,28
|
| 29/10/2025 |
807 132 |
-3,25%
|
16,51
|
16,20
|
16,775
|
16,23
|
| 28/10/2025 |
831 596 |
-0,36%
|
16,73
|
16,645
|
16,81
|
16,775
|
| 27/10/2025 |
630 888 |
0,00%
|
16,73
|
16,60
|
16,755
|
16,75
|
| 24/10/2025 |
387 967 |
0,21%
|
16,67
|
16,58
|
16,725
|
16,71
|
| 23/10/2025 |
1 720 599 |
-0,48%
|
16,65
|
16,36
|
16,78
|
16,675
|
| 22/10/2025 |
3 009 242 |
-0,88%
|
17,235
|
16,62
|
17,685
|
16,78
|
| 21/10/2025 |
682 401 |
0,89%
|
16,87
|
16,87
|
17,035
|
16,98
|
| 20/10/2025 |
628 269 |
-0,12%
|
16,825
|
16,75
|
16,96
|
16,88
|
| 17/10/2025 |
542 368 |
0,42%
|
16,84
|
16,685
|
16,93
|
16,87
|
| 16/10/2025 |
921 019 |
-0,30%
|
16,60
|
16,54
|
16,79
|
16,77
|
| 15/10/2025 |
1 083 408 |
0,90%
|
16,73
|
16,595
|
16,87
|
16,84
|
| 14/10/2025 |
1 668 117 |
1,19%
|
16,73
|
16,445
|
16,84
|
16,69
|
| 13/10/2025 |
507 528 |
-0,61%
|
16,52
|
16,39
|
16,54
|
16,445
|
| 10/10/2025 |
627 414 |
0,89%
|
16,34
|
16,34
|
16,54
|
16,50
|
| 09/10/2025 |
941 775 |
0,68%
|
16,20
|
16,13
|
16,38
|
16,365
|
| 08/10/2025 |
500 351 |
0,12%
|
16,25
|
16,165
|
16,29
|
16,24
|
| 07/10/2025 |
362 116 |
0,03%
|
16,28
|
16,13
|
16,28
|
16,20
|
| 06/10/2025 |
471 208 |
0,34%
|
16,14
|
16,09
|
16,23
|
16,205
|
| 03/10/2025 |
716 265 |
-0,74%
|
16,27
|
16,08
|
16,325
|
16,15
|
| 02/10/2025 |
816 884 |
-0,92%
|
16,26
|
16,11
|
16,30
|
16,25
|
| 01/10/2025 |
715 493 |
-0,40%
|
16,53
|
16,305
|
16,55
|
16,40
|
| 30/09/2025 |
669 234 |
0,49%
|
16,30
|
16,185
|
16,44
|
16,425
|
| 29/09/2025 |
402 305 |
-0,18%
|
16,41
|
16,28
|
16,41
|
16,36
|
| 26/09/2025 |
337 887 |
-0,37%
|
16,47
|
16,33
|
16,48
|
16,36
|
| 25/09/2025 |
847 348 |
0,55%
|
16,30
|
16,245
|
16,54
|
16,42
|
| 24/09/2025 |
795 307 |
0,00%
|
16,45
|
16,285
|
16,50
|
16,33
|
| 23/09/2025 |
900 887 |
0,43%
|
16,37
|
16,26
|
16,555
|
16,32
|
| 22/09/2025 |
1 235 557 |
0,59%
|
16,07
|
16,06
|
16,425
|
16,26
|
| 19/09/2025 |
963 456 |
-1,13%
|
16,14
|
16,09
|
16,385
|
16,165
|
| 18/09/2025 |
461 202 |
0,12%
|
16,35
|
16,34
|
16,565
|
16,385
|
| 17/09/2025 |
465 250 |
-1,27%
|
16,47
|
16,35
|
16,57
|
16,365
|
| 16/09/2025 |
346 127 |
-0,60%
|
16,69
|
16,54
|
16,775
|
16,57
|
| 15/09/2025 |
490 875 |
0,33%
|
16,68
|
16,59
|
16,70
|
16,67
|
| 12/09/2025 |
776 967 |
1,34%
|
16,48
|
16,395
|
16,625
|
16,615
|
| 11/09/2025 |
747 613 |
0,31%
|
16,39
|
16,33
|
16,445
|
16,395
|
| 10/09/2025 |
497 000 |
-1,09%
|
16,46
|
16,34
|
16,52
|
16,38
|
| 09/09/2025 |
423 661 |
-0,66%
|
16,60
|
16,48
|
16,63
|
16,52
|
| 08/09/2025 |
343 898 |
-0,09%
|
16,67
|
16,585
|
16,68
|
16,61
|
| 05/09/2025 |
428 712 |
-0,06%
|
16,67
|
16,585
|
16,69
|
16,625
|
| 04/09/2025 |
767 453 |
-0,18%
|
16,65
|
16,58
|
16,84
|
16,69
|
| 03/09/2025 |
577 908 |
2,71%
|
16,58
|
16,26
|
16,72
|
16,69
|
| 02/09/2025 |
498 325 |
-2,08%
|
16,51
|
16,21
|
16,575
|
16,26
|
| 01/09/2025 |
448 985 |
-0,33%
|
16,61
|
16,51
|
16,68
|
16,575
|
| 29/08/2025 |
320 934 |
-0,27%
|
16,62
|
16,58
|
16,67
|
16,63
|
| 28/08/2025 |
232 739 |
-0,54%
|
16,74
|
16,575
|
16,74
|
16,655
|
| 27/08/2025 |
386 684 |
1,42%
|
16,63
|
16,515
|
16,85
|
16,74
|
| 26/08/2025 |
190 113 |
0,15%
|
16,62
|
16,505
|
16,645
|
16,515
|
| 25/08/2025 |
199 600 |
-0,81%
|
16,63
|
16,51
|
16,72
|
16,585
|
| 22/08/2025 |
224 471 |
0,33%
|
16,64
|
16,64
|
16,82
|
16,72
|
| 21/08/2025 |
226 156 |
-0,09%
|
16,64
|
16,50
|
16,67
|
16,655
|
| 20/08/2025 |
334 918 |
1,40%
|
16,48
|
16,41
|
16,69
|
16,67
|
| 19/08/2025 |
552 918 |
-0,27%
|
16,48
|
16,385
|
16,485
|
16,41
|
| 18/08/2025 |
219 486 |
-0,03%
|
16,53
|
16,425
|
16,595
|
16,445
|
