Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

Redeia Corporación, S.A. (0RI5.IL)

19.11
-0.07
(-0.39%)
At close: April 29 at 7:00:54 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.000.000.0019.1119.11-
Apr 28, 202519.0619.2918.9519.1819.1836,006
Apr 25, 202518.8319.1618.9819.1019.10178,842
Apr 24, 202518.8919.2718.7918.9418.94328,948
Apr 23, 202519.2419.3118.7519.0619.062,850,135
Apr 22, 202519.2019.3719.0919.2819.281,342,814
Apr 17, 202519.1119.4218.9319.2619.267,266
Apr 16, 202519.2019.2519.0018.9918.9943,582
Apr 15, 202518.7019.1318.7018.9818.9839,581
Apr 14, 202518.5718.7318.3418.5018.5064,318
Apr 11, 202518.5018.7218.3018.7318.73258,644
Apr 10, 202518.4618.3117.7118.3318.33103,114
Apr 9, 202517.9318.4617.7717.7617.76101,381
Apr 8, 202517.8018.3017.5118.2718.2799,721
Apr 7, 202518.2418.5917.8818.0518.0560,604
Apr 4, 202519.2919.5218.8018.9918.9966,987
Apr 3, 202518.6519.3818.6419.2219.22177,263
Apr 2, 202518.3418.6418.4518.4818.4865,742
Apr 1, 202518.5318.6218.2018.5818.5868,752
Mar 31, 202518.5618.7518.5018.6618.66766,300
Mar 28, 202518.2718.5518.3018.5018.5071,948
Mar 27, 202517.9818.3118.0618.3018.30110,551
Mar 26, 202517.7418.1217.9018.1118.1155,570
Mar 25, 202518.0018.0617.8017.9717.9741,800
Mar 24, 202517.6718.0417.7717.9117.91246,342
Mar 21, 202517.9118.0017.5017.8817.88138,028
Mar 20, 202517.7417.8617.7217.7817.7825,968
Mar 19, 202517.7718.1117.7017.8317.8338,998
Mar 18, 202517.6417.9817.5717.6717.6728,062
Mar 17, 202517.5017.7317.5317.5517.5520,301
Mar 14, 202517.5317.6917.4017.5317.5318,663
Mar 13, 202517.2017.5817.0517.4817.4815,336
Mar 12, 202517.2817.8517.2917.3217.3216,871
Mar 11, 202517.5017.7917.4417.6217.6216,417
Mar 10, 202516.9017.6417.1117.5117.5161,363
Mar 7, 202516.8917.1816.9117.0117.0119,449
Mar 6, 202516.8416.9216.6816.8716.8738,330
Mar 5, 202517.0217.2516.9617.1117.11383,814
Mar 4, 202517.1017.4217.0017.3917.3920,484
Mar 3, 202517.0817.2816.8917.0217.0250,026
Feb 28, 202517.2917.3017.1117.2217.2265,060
Feb 27, 202517.2217.2417.0517.0917.09107,787
Feb 26, 202516.9617.2816.7017.3317.3319,357
Feb 25, 202517.1017.1917.0417.0717.0751,457
Feb 24, 202516.9017.0916.9216.9016.9029,612
Feb 21, 202516.7516.8316.7516.7816.7820,649
Feb 20, 202516.8016.8716.6916.8016.8022,600
Feb 19, 202516.7016.8116.5516.7716.7777,572
Feb 18, 202516.5716.6316.5016.5216.5238,479
Feb 17, 202516.5116.5716.4216.4616.4621,740
Feb 14, 202516.7016.9616.4716.6416.6485,939
Feb 13, 202516.3916.6816.3216.5716.5742,738
Feb 12, 202516.3616.4916.3216.4116.4135,367
Feb 11, 202516.6616.8816.4016.5216.5216,528
Feb 10, 202516.6016.5416.4716.4416.4410,674
Feb 7, 202516.3116.5416.0216.3816.38289,432
Feb 6, 202516.6016.6916.3416.4916.4913,942
Feb 5, 202516.5916.6316.4516.5516.5529,945
Feb 4, 202516.2316.5516.2316.4216.4247,145
Feb 3, 202516.2016.4316.2016.4016.40128,639
Jan 31, 202516.1516.3616.2316.2716.2724,107
Jan 30, 202516.0516.3115.8916.1916.1915,196
Jan 29, 202516.1716.2016.0016.1016.1045,906
Jan 28, 202515.9816.2415.8516.1616.16123,327
Jan 27, 202515.7815.9915.7515.9315.9338,905
Jan 24, 202515.8815.9615.6515.7615.76148,401
Jan 23, 202515.8015.9415.7915.8015.8029,821
Jan 22, 202516.1816.0815.7715.8615.8623,871
Jan 21, 202515.9616.1115.8716.0916.0911,725
Jan 20, 202515.7616.1015.6915.9915.9916,635
Jan 17, 202516.1916.3816.0616.2916.2968,719
Jan 16, 202515.8716.0415.8415.8915.8958,347
Jan 15, 202515.9016.0015.8215.9715.97193,860
Jan 14, 202516.0216.3615.8816.0216.0228,605
Jan 13, 202516.0016.0515.8315.9415.9493,335
Jan 10, 202516.3116.3815.9416.0216.02172,763
Jan 9, 202516.3516.4916.3716.3916.39163,911
Jan 8, 202516.2616.4616.2716.3316.33400,699
Jan 7, 202516.2616.4816.2816.3316.3352,803
Jan 6, 202516.3616.4616.2216.2516.25189,840
Jan 3, 2025 0.2 Dividend
Jan 3, 202516.4816.5816.3816.4216.4221,762
Jan 2, 202516.4616.7616.5416.5916.396,724
Dec 31, 202416.4416.5715.9816.4116.2118,219
Dec 30, 202416.3316.4416.3716.3916.1916,656
Dec 27, 202416.5516.4816.3216.3316.1311,525
Dec 24, 202416.4416.8116.3916.4316.241,340
Dec 23, 202416.5116.5016.3716.4216.2210,428
Dec 20, 202416.4216.4716.0116.4816.28455,103
Dec 19, 202416.4016.4416.2616.4316.24124,120
Dec 18, 202416.4516.9116.5316.6316.4251,569
Dec 17, 202416.4716.6216.1116.6316.43226,217
Dec 16, 202416.1916.6016.4316.5316.3480,554
Dec 13, 202416.5616.6316.3116.5916.39148,216
Dec 12, 202417.0016.9216.6216.6516.45609,804
Dec 11, 202416.9017.0516.7616.8216.62631,670
Dec 10, 202416.8017.0716.5716.9216.7188,535
Dec 9, 202416.9416.9816.8516.9516.75117,945
Dec 6, 202416.8717.0516.8616.9116.70111,463
Dec 5, 202416.9817.1216.6216.9616.7666,843
Dec 4, 202416.8617.0116.8916.9816.7843,083
Dec 3, 202416.9217.2816.8616.9416.74207,051
Dec 2, 202417.2117.1016.7117.0316.8342,921
Nov 29, 202417.0417.0516.7217.0116.8023,242
Nov 28, 202417.0217.1316.9216.9816.78128,431
Nov 27, 202416.8117.0616.8517.0116.8158,012
Nov 26, 202417.1517.0716.8916.9716.7744,214
Nov 25, 202416.9017.1316.9917.0416.83148,706
Nov 22, 202416.5717.0616.7316.9416.74707,393
Nov 21, 202416.7316.9116.6316.7816.58144,723
Nov 20, 202416.7416.9416.7416.7916.59428,115
Nov 19, 202416.8016.7816.6216.6616.45168,332
Nov 18, 202416.6517.1016.4916.5516.3527,451
Nov 15, 202416.3616.7316.4216.6216.4265,737
Nov 14, 202416.4616.4516.0116.3316.1361,803
Nov 13, 202416.2516.4315.9816.3116.1121,295
Nov 12, 202416.4016.4416.0716.3916.1912,188
Nov 11, 202416.5816.6716.4816.5816.3854,190
Nov 8, 202416.2116.5116.2716.4616.2627,737
Nov 7, 202416.4716.4016.2616.3416.1567,868
Nov 6, 202416.9016.7616.3116.3816.18235,191
Nov 5, 202416.6616.8116.4316.7416.5429,628
Nov 4, 202416.9017.0116.7316.7916.5930,858
Nov 1, 202417.0917.0816.5616.9716.77109,148
Oct 31, 202416.4617.0016.4016.8016.59108,309
Oct 30, 202417.2016.8716.4616.5616.361,796,313
Oct 29, 202416.9016.9616.7216.7316.5319,735
Oct 28, 202417.1017.0216.8716.9716.7688,641
Oct 25, 202416.8417.0016.8517.0316.8215,259
Oct 24, 202416.7617.1617.0216.7616.5626,437
Oct 23, 202417.1517.0616.6316.9916.7918,279
Oct 22, 202417.0517.3616.8216.8416.641,380,199
Oct 21, 202417.1217.2917.1017.2016.9949,133
Oct 18, 202417.0817.2317.1117.1916.9914,337
Oct 17, 202417.3517.4617.0417.3417.13182,728
Oct 16, 202417.3017.3416.7817.3117.10281,549
Oct 15, 202416.9517.2216.9817.1716.9639,179
Oct 14, 202416.6416.9416.4816.7716.5796,879
Oct 11, 202416.6117.0016.6216.6616.4570,454
Oct 10, 202416.9017.4616.3816.5616.36205,946
Oct 9, 202417.1017.3717.1917.3817.1745,865
Oct 8, 202417.0017.2416.9817.2016.9975,888
Oct 7, 202416.9017.1616.9917.0616.8523,910
Oct 4, 202417.2417.4816.8616.9516.7543,697
Oct 3, 202417.0917.3117.0917.1316.9250,281
Oct 2, 202417.6017.7017.1017.1016.8951,795
Oct 1, 202417.4517.5217.4317.4717.2525,178
Sep 30, 202417.6317.6517.4417.5317.32278,031
Sep 27, 202417.4917.6617.3317.5317.3234,338
Sep 26, 202417.3717.5017.3617.4617.2529,380
Sep 25, 202417.3017.4317.1717.2517.04188,380
Sep 24, 202417.1617.6017.0617.2217.01203,554
Sep 23, 202417.1917.3317.0017.1716.9639,218
Sep 20, 202416.9217.0416.8916.9416.74293,735
Sep 19, 202417.2017.2016.7316.7816.58173,571
Sep 18, 202417.4017.4017.0017.0216.81100,884
Sep 17, 202417.3517.5217.2817.4217.21635,331
Sep 16, 202417.1817.4317.1817.4217.2155,417
Sep 13, 202417.3017.3917.1817.3617.16112,734
Sep 12, 202417.4117.5417.3117.5217.31712,961
Sep 11, 202417.5017.9117.3917.5717.3678,069
Sep 10, 202417.5017.5917.2317.4817.27842,810
Sep 9, 202417.2417.5017.2817.4817.2729,175
Sep 6, 202417.1517.4917.1017.4217.21143,737
Sep 5, 202417.2817.6217.2217.6117.4058,897
Sep 4, 202417.1017.3017.1717.2717.0620,528
Sep 3, 202417.3717.3217.1917.2817.0848,160
Sep 2, 202417.0017.3117.1617.1816.986,391
Aug 30, 202417.2017.4317.0917.1216.9192,738
Aug 29, 202417.1717.2217.0417.1716.9646,873
Aug 28, 202417.0417.3817.0417.0716.8661,562
Aug 27, 202417.1317.1616.9316.9516.7529,443
Aug 23, 202416.7517.0816.9516.9716.7734,739
Aug 22, 202416.8017.0216.8116.8516.6549,736
Aug 21, 202416.6116.9016.7516.8516.6514,253
Aug 20, 202416.6116.8516.7516.8016.5913,401
Aug 19, 202416.8416.9016.7416.7816.5810,265
Aug 16, 202416.6917.0316.7016.7116.5131,452
Aug 15, 202416.9016.8416.4716.7616.5638,801
Aug 14, 202416.7016.7516.5516.6816.4828,484
Aug 13, 202416.2716.7016.1416.6016.40195,189
Aug 12, 202416.2716.4515.9816.3216.121,041,229
Aug 9, 202416.2916.3916.2116.2816.0818,423
Aug 8, 202416.3116.6816.0416.2916.0918,100
Aug 7, 202415.8616.3915.9316.3916.1918,405
Aug 6, 202416.1016.1515.8815.9415.75309,320
Aug 5, 202416.4916.8416.1416.1515.9675,296
Aug 2, 202416.5017.0916.3316.9716.7799,972
Aug 1, 202416.4016.5316.1716.3416.141,123,127
Jul 31, 202416.5316.5616.3716.4316.2316,254
Jul 30, 202416.4916.4716.2516.2616.0720,741
Jul 29, 202416.4716.4816.3416.3216.127,682
Jul 26, 202416.2216.3816.2416.2816.0915,881
Jul 25, 202416.2316.5016.2816.5016.3158,437
Jul 24, 202416.1016.3316.1916.2816.088,565
Jul 23, 202416.3516.2716.1016.1615.96313,997
Jul 22, 202416.5516.3816.1816.3316.1316,123
Jul 19, 202416.2416.2915.8116.2216.026,215
Jul 18, 202416.2416.3816.2516.3416.1531,078
Jul 17, 202416.2816.2515.9816.2016.00120,452
Jul 16, 202416.1416.1215.9416.0515.8510,088
Jul 15, 202416.3516.4516.1616.2716.07176,994
Jul 12, 202416.7516.5816.3716.5116.32203,760
Jul 11, 202416.5316.7016.4216.6616.4653,903
Jul 10, 202416.1816.4516.2416.3116.1149,383
Jul 9, 202416.3516.3316.1716.2716.081,766,497
Jul 8, 202416.2416.3716.1916.2716.0743,785
Jul 5, 202416.2316.3316.1316.2216.0213,395
Jul 4, 202416.3016.2916.1516.2216.027,690
Jul 3, 202416.1616.2315.9216.1615.9610,265
Jul 2, 202416.4916.3516.0516.1215.9331,261
Jul 1, 202416.3216.5416.3016.3616.162,542,519
Jun 28, 202416.4116.3316.1916.2416.0441,803
Jun 27, 2024 0.7273 Dividend
Jun 27, 202416.8016.4616.1716.3116.1129,859
Jun 26, 202417.3017.3416.9117.0816.169,083
Jun 25, 202417.4517.4417.2617.2816.3491,911
Jun 24, 202417.4517.4117.1417.2916.3522,980
Jun 21, 202417.3117.4317.2317.3916.4599,828
Jun 20, 202417.3617.5217.2317.3916.451,028,187
Jun 19, 202417.1117.2617.1417.1716.241,224
Jun 18, 202416.8017.1716.9416.9816.0647,540
Jun 17, 202417.0017.2016.8116.8915.981,584,552
Jun 14, 202417.0017.1416.7017.0516.1369,616
Jun 13, 202417.0216.9716.7216.7715.8636,108
Jun 12, 202416.7317.2716.7817.0716.14440,664
Jun 11, 202417.1017.0416.6816.7715.8659,658
Jun 10, 202416.6516.9516.7916.8215.9136,982
Jun 7, 202417.2517.2916.7916.8015.89135,750
Jun 6, 202417.1017.1316.9216.9816.0647,606
Jun 5, 202416.9417.2416.8917.0216.1055,648
Jun 4, 202416.8416.9716.7916.8615.95217,855
Jun 3, 202416.5416.8116.5916.6515.7593,674
May 31, 202416.4016.5616.3816.5315.64367,488
May 30, 202416.3316.4916.0816.4015.5150,044
May 29, 202416.2616.4116.2016.2815.40398,452
May 28, 202416.5716.5516.3916.4115.52213,757
May 24, 202416.2816.3016.1716.1815.3118,088
May 23, 202416.4516.4716.2916.3915.50114,613
May 22, 202416.6016.6116.4616.5015.60140,814
May 21, 202416.7517.0716.5116.5715.6761,967
May 20, 202416.6716.8316.6516.7815.8713,494
May 17, 202416.5817.1016.6816.7915.8810,125
May 16, 202416.6617.4016.6616.7315.8219,780
May 15, 202416.3116.8416.4816.7515.8538,683
May 14, 202416.4016.5716.3716.5115.625,544
May 13, 202416.4517.1016.0716.5615.66233,527
May 10, 202416.3017.1016.2816.3915.5014,697
May 9, 202416.3016.3216.1916.2615.38429,456
May 8, 202416.1016.3316.0616.2115.3338,544
May 7, 202415.8116.1815.8816.1415.261,141,633
May 3, 202415.9516.1415.7915.8314.9747,671
May 2, 202415.5015.8615.5015.8615.00748,895
May 1, 202415.6915.6915.6915.6914.85-
Apr 30, 202415.5015.7715.5515.6914.85524,419
Apr 29, 202415.5016.0015.5415.7114.8637,002