Red Electrica Corporation SA (RED SM)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/09/2024 |
643.780 |
-0,17%
|
17,42
|
17,28
|
17,51
|
17,36
|
| 16/09/2024 |
548.672 |
1,22%
|
17,19
|
17,19
|
17,45
|
17,39
|
| 13/09/2024 |
803.559 |
-0,75%
|
17,36
|
17,18
|
17,41
|
17,18
|
| 12/09/2024 |
378.735 |
-0,75%
|
17,49
|
17,31
|
17,52
|
17,31
|
| 11/09/2024 |
595.283 |
-0,74%
|
17,56
|
17,40
|
17,58
|
17,44
|
| 10/09/2024 |
646.369 |
0,69%
|
17,46
|
17,43
|
17,59
|
17,57
|
| 09/09/2024 |
612.576 |
0,63%
|
17,31
|
17,25
|
17,50
|
17,45
|
| 06/09/2024 |
536.669 |
-0,91%
|
17,43
|
17,10
|
17,49
|
17,34
|
| 05/09/2024 |
590.774 |
1,45%
|
17,23
|
17,23
|
17,61
|
17,50
|
| 04/09/2024 |
768.765 |
-0,35%
|
17,23
|
17,16
|
17,31
|
17,25
|
| 03/09/2024 |
493.698 |
0,29%
|
17,20
|
17,19
|
17,34
|
17,31
|
| 02/09/2024 |
486.621 |
0,47%
|
17,18
|
17,14
|
17,33
|
17,26
|
| 30/08/2024 |
1.802.627 |
0,76%
|
17,12
|
17,06
|
17,25
|
17,18
|
| 29/08/2024 |
498.370 |
-0,70%
|
17,16
|
17,04
|
17,23
|
17,05
|
| 28/08/2024 |
475.779 |
0,88%
|
17,07
|
17,05
|
17,20
|
17,17
|
| 27/08/2024 |
619.467 |
-0,82%
|
17,10
|
16,91
|
17,18
|
17,02
|
| 26/08/2024 |
321.128 |
0,47%
|
17,05
|
17,03
|
17,16
|
17,16
|
| 23/08/2024 |
478.621 |
0,77%
|
16,96
|
16,93
|
17,08
|
17,08
|
| 22/08/2024 |
639.902 |
0,71%
|
16,83
|
16,83
|
17,02
|
16,95
|
| 21/08/2024 |
572.144 |
-0,06%
|
16,84
|
16,73
|
16,94
|
16,83
|
| 20/08/2024 |
402.503 |
0,24%
|
16,80
|
16,74
|
16,86
|
16,84
|
| 19/08/2024 |
545.000 |
0,42%
|
16,78
|
16,74
|
16,90
|
16,80
|
| 16/08/2024 |
714.581 |
0,12%
|
16,72
|
16,67
|
16,81
|
16,73
|
| 15/08/2024 |
717.644 |
-0,24%
|
16,81
|
16,64
|
16,83
|
16,71
|
| 14/08/2024 |
573.731 |
0,54%
|
16,67
|
16,54
|
16,75
|
16,75
|
| 13/08/2024 |
480.287 |
1,52%
|
16,44
|
16,41
|
16,69
|
16,66
|
| 12/08/2024 |
425.025 |
0,61%
|
16,27
|
16,27
|
16,42
|
16,41
|
| 09/08/2024 |
455.887 |
0,37%
|
16,27
|
16,22
|
16,38
|
16,31
|
| 08/08/2024 |
761.388 |
-0,79%
|
16,35
|
16,22
|
16,40
|
16,25
|
| 07/08/2024 |
815.967 |
1,87%
|
16,05
|
16,02
|
16,38
|
16,38
|
| 06/08/2024 |
1.162.077 |
-0,06%
|
16,03
|
15,82
|
16,15
|
16,08
|
| 05/08/2024 |
1.423.928 |
-4,45%
|
16,67
|
16,09
|
16,99
|
16,09
|
| 02/08/2024 |
1.448.538 |
2,75%
|
16,35
|
16,35
|
17,08
|
16,84
|
| 01/08/2024 |
1.196.029 |
0,12%
|
16,40
|
16,17
|
16,51
|
16,39
|
| 31/07/2024 |
1.922.226 |
0,31%
|
16,58
|
16,37
|
16,59
|
16,37
|
| 30/07/2024 |
1.144.374 |
-0,31%
|
16,42
|
16,22
|
16,49
|
16,32
|
| 29/07/2024 |
544.552 |
0,49%
|
16,38
|
16,31
|
16,49
|
16,37
|
| 26/07/2024 |
708.517 |
-0,49%
|
16,31
|
16,23
|
16,40
|
16,29
|
| 25/07/2024 |
1.531.692 |
0,24%
|
16,28
|
16,25
|
16,52
|
16,37
|
| 24/07/2024 |
748.834 |
0,37%
|
16,20
|
16,14
|
16,33
|
16,33
|
| 23/07/2024 |
576.067 |
0,56%
|
16,17
|
16,05
|
16,28
|
16,27
|
| 22/07/2024 |
553.657 |
-0,43%
|
16,37
|
16,18
|
16,41
|
16,18
|
| 19/07/2024 |
1.050.039 |
-0,43%
|
16,27
|
16,16
|
16,29
|
16,25
|
| 18/07/2024 |
727.366 |
0,43%
|
16,30
|
16,25
|
16,39
|
16,32
|
| 17/07/2024 |
582.668 |
0,62%
|
16,12
|
15,99
|
16,25
|
16,25
|
| 16/07/2024 |
833.495 |
-0,06%
|
16,11
|
15,94
|
16,15
|
16,15
|
| 15/07/2024 |
707.194 |
-1,82%
|
16,42
|
16,16
|
16,44
|
16,16
|
| 12/07/2024 |
776.364 |
-0,60%
|
16,57
|
16,37
|
16,58
|
16,46
|
| 11/07/2024 |
775.630 |
0,67%
|
16,51
|
16,42
|
16,71
|
16,56
|
| 10/07/2024 |
604.756 |
1,36%
|
16,27
|
16,27
|
16,45
|
16,45
|
| 09/07/2024 |
450.576 |
-0,12%
|
16,24
|
16,17
|
16,33
|
16,23
|
| 08/07/2024 |
764.284 |
-0,37%
|
16,35
|
16,17
|
16,35
|
16,25
|
| 05/07/2024 |
352.131 |
0,49%
|
16,20
|
16,11
|
16,32
|
16,31
|
| 04/07/2024 |
298.330 |
0,43%
|
16,14
|
16,14
|
16,27
|
16,23
|
| 03/07/2024 |
606.583 |
0,50%
|
16,16
|
16,03
|
16,23
|
16,16
|
| 02/07/2024 |
481.071 |
-1,78%
|
16,305
|
16,04
|
16,38
|
16,05
|
| 01/07/2024 |
422.510 |
0,40%
|
16,40
|
16,30
|
16,54
|
16,34
|
| 28/06/2024 |
1.366.487 |
0,40%
|
16,27
|
16,16
|
16,34
|
16,285
|
| 27/06/2024 |
736.303 |
-4,31%
|
16,425
|
16,16
|
16,43
|
16,22
|
| 26/06/2024 |
591.512 |
-2,20%
|
17,23
|
16,91
|
17,33
|
16,95
|
| 25/06/2024 |
583.789 |
-0,46%
|
17,40
|
17,255
|
17,48
|
17,30
|
| 24/06/2024 |
447.583 |
-0,03%
|
17,34
|
17,18
|
17,415
|
17,38
|
| 21/06/2024 |
514.660 |
-0,66%
|
17,41
|
17,20
|
17,43
|
17,325
|
| 20/06/2024 |
288.044 |
0,75%
|
17,30
|
17,22
|
17,52
|
17,44
|
| 19/06/2024 |
304.994 |
0,94%
|
17,145
|
17,13
|
17,30
|
17,28
|
| 18/06/2024 |
285.255 |
1,36%
|
16,94
|
16,94
|
17,12
|
17,12
|
| 17/06/2024 |
743.331 |
-1,40%
|
17,06
|
16,815
|
17,26
|
16,89
|
| 14/06/2024 |
460.873 |
1,01%
|
16,93
|
16,71
|
17,14
|
17,13
|
| 13/06/2024 |
397.186 |
-0,71%
|
16,95
|
16,71
|
16,98
|
16,89
|
| 12/06/2024 |
404.830 |
0,71%
|
16,865
|
16,78
|
17,28
|
17,02
|
| 11/06/2024 |
619.813 |
-0,47%
|
17,04
|
16,68
|
17,11
|
16,90
|
| 10/06/2024 |
365.590 |
-0,21%
|
16,90
|
16,79
|
16,94
|
16,92
|
| 07/06/2024 |
495.522 |
-0,18%
|
17,25
|
16,79
|
17,31
|
16,955
|
| 06/06/2024 |
156.119 |
0,24%
|
16,97
|
16,92
|
17,13
|
17,01
|
| 05/06/2024 |
401.670 |
0,18%
|
16,98
|
16,875
|
17,26
|
16,97
|
| 04/06/2024 |
386.756 |
0,63%
|
16,81
|
16,80
|
16,995
|
16,91
|
| 03/06/2024 |
291.608 |
1,48%
|
16,63
|
16,60
|
16,81
|
16,805
|
| 31/05/2024 |
515.875 |
0,21%
|
16,52
|
16,37
|
16,58
|
16,525
|
| 30/05/2024 |
344.602 |
1,92%
|
16,20
|
16,19
|
16,49
|
16,49
|
| 29/05/2024 |
317.218 |
-1,67%
|
16,34
|
16,18
|
16,40
|
16,18
|
| 28/05/2024 |
270.931 |
-0,67%
|
16,51
|
16,395
|
16,56
|
16,455
|
| 27/05/2024 |
176.812 |
1,69%
|
16,20
|
16,20
|
16,52
|
16,51
|
| 24/05/2024 |
410.800 |
-0,55%
|
16,20
|
16,15
|
16,31
|
16,235
|
| 23/05/2024 |
670.627 |
-1,15%
|
16,47
|
16,285
|
16,47
|
16,35
|
| 22/05/2024 |
475.594 |
-0,87%
|
16,60
|
16,42
|
16,60
|
16,52
|
| 21/05/2024 |
234.154 |
-0,45%
|
16,64
|
16,505
|
16,69
|
16,665
|
| 20/05/2024 |
222.605 |
-0,21%
|
16,77
|
16,655
|
16,84
|
16,715
|
| 17/05/2024 |
297.268 |
-0,12%
|
16,77
|
16,68
|
16,87
|
16,75
|
| 16/05/2024 |
349.718 |
-0,24%
|
16,76
|
16,65
|
16,80
|
16,77
|
| 15/05/2024 |
359.929 |
1,58%
|
16,54
|
16,54
|
16,83
|
16,81
|
| 14/05/2024 |
236.595 |
-0,18%
|
16,48
|
16,38
|
16,62
|
16,50
|
| 13/05/2024 |
266.240 |
0,37%
|
16,475
|
16,37
|
16,56
|
16,52
|
| 10/05/2024 |
436.143 |
0,86%
|
16,35
|
16,35
|
16,51
|
16,43
|
| 09/05/2024 |
327.303 |
-0,12%
|
16,31
|
16,17
|
16,33
|
16,29
|
| 08/05/2024 |
376.577 |
1,56%
|
16,11
|
16,04
|
16,33
|
16,32
|
| 07/05/2024 |
375.689 |
1,01%
|
15,95
|
15,93
|
16,18
|
16,05
|
| 06/05/2024 |
231.810 |
-0,13%
|
15,96
|
15,89
|
16,01
|
15,89
|
| 03/05/2024 |
563.619 |
0,03%
|
16,00
|
15,78
|
16,075
|
15,91
|
| 02/05/2024 |
422.505 |
1,44%
|
15,55
|
15,55
|
15,915
|
15,905
|
| 30/04/2024 |
300.613 |
-0,19%
|
15,69
|
15,64
|
15,77
|
15,68
|
