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

MCE - Delayed Quote EUR

Redeia Corporación, S.A. (RED.MC)

19.20
-0.08
(-0.41%)
At close: April 29 at 5:35:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202519.1819.3818.8619.2019.202,161,611
Apr 28, 202519.2019.2818.9219.2819.281,196,539
Apr 25, 202519.0619.1718.9519.1419.14904,423
Apr 24, 202519.1419.2618.9119.0419.041,075,197
Apr 23, 202519.3019.3018.7519.0819.081,559,591
Apr 22, 202519.2019.3718.9919.3119.31863,633
Apr 17, 202519.0619.2918.9119.2019.20607,021
Apr 16, 202519.2319.2519.0019.0919.09876,076
Apr 15, 202518.7919.0918.7019.0819.08885,114
Apr 14, 202518.7118.7218.4618.6718.67685,584
Apr 11, 202518.3418.7218.2518.5318.531,131,080
Apr 10, 202518.1018.3317.7018.2118.211,433,281
Apr 9, 202518.0418.1617.7617.8317.831,463,619
Apr 8, 202517.8918.3117.5818.2518.251,133,936
Apr 7, 202518.3818.5817.8217.9017.902,576,338
Apr 4, 202519.3619.5118.8018.8018.801,877,161
Apr 3, 202518.6519.3718.6519.2619.261,915,826
Apr 2, 202518.4518.6418.4418.5818.58868,098
Apr 1, 202518.5418.6218.4418.6018.60820,466
Mar 31, 202518.5918.7518.5018.5618.56862,650
Mar 28, 202518.3118.5518.2918.5518.55916,575
Mar 27, 202518.0818.3118.0818.2518.251,157,694
Mar 26, 202517.9118.1317.8618.0318.03823,338
Mar 25, 202517.9618.0817.8317.8817.88811,256
Mar 24, 202517.8618.0417.7517.8217.82790,445
Mar 21, 202517.8418.0017.8117.9217.922,542,467
Mar 20, 202517.8118.0017.7117.7717.77835,629
Mar 19, 202517.7917.8817.6917.7217.72728,071
Mar 18, 202517.6417.7817.5617.7117.71821,235
Mar 17, 202517.5317.7417.5017.6417.64991,235
Mar 14, 202517.5017.6917.4117.5017.50923,760
Mar 13, 202517.3717.5717.3117.4817.48918,597
Mar 12, 202517.5317.5317.2917.3717.37831,682
Mar 11, 202517.6417.7917.4517.5117.511,004,326
Mar 10, 202517.1517.6417.1517.6417.641,504,004
Mar 7, 202516.9717.1816.9017.1317.13994,417
Mar 6, 202516.9016.9416.6616.9116.911,289,936
Mar 5, 202517.1717.2316.9517.0217.021,480,356
Mar 4, 202517.0217.4217.0217.3217.32784,524
Mar 3, 202517.2417.2416.8816.9816.98865,182
Feb 28, 202517.1917.3017.1117.2817.282,713,937
Feb 27, 202517.1317.2417.0617.1517.15882,783
Feb 26, 202517.0117.3316.9917.2417.24825,302
Feb 25, 202517.0917.2017.0317.0617.061,250,425
Feb 24, 202516.9417.0916.8717.0617.06853,929
Feb 21, 202516.7816.8316.7216.8316.83598,368
Feb 20, 202516.8216.8616.6816.8016.80762,932
Feb 19, 202516.6016.8216.5916.8016.801,102,425
Feb 18, 202516.5316.6516.5216.5616.561,115,657
Feb 17, 202516.4516.5816.4016.5316.531,625,456
Feb 14, 202516.6516.6716.4716.4716.47715,485
Feb 13, 202516.3616.6816.2916.6816.681,046,869
Feb 12, 202516.4316.4916.2816.3216.32541,334
Feb 11, 202516.5716.6416.4016.4016.40507,116
Feb 10, 202516.4516.5516.4316.5216.52594,198
Feb 7, 202516.3316.5416.3116.4216.42666,719
Feb 6, 202516.6016.7116.3416.3416.341,340,188
Feb 5, 202516.5016.6416.4516.6316.631,215,238
Feb 4, 202516.2316.5616.2316.4516.451,189,738
Feb 3, 202516.2016.4216.2016.2916.29744,819
Jan 31, 202516.2916.3516.2416.2416.24670,033
Jan 30, 202516.1816.3116.1816.2816.28582,705
Jan 29, 202516.1216.2115.9916.2016.201,144,363
Jan 28, 202515.8716.2415.8416.0916.09745,533
Jan 27, 202515.7615.9915.7415.8615.86464,463
Jan 24, 202515.9215.9615.6615.7215.721,016,585
Jan 23, 202515.8015.9515.7815.9115.91777,828
Jan 22, 202516.0716.0715.7615.8015.801,028,205
Jan 21, 202515.9916.1215.8716.0816.08751,165
Jan 20, 202515.7516.1115.6615.9915.99853,232
Jan 17, 202516.0916.3016.0816.2416.241,032,509
Jan 16, 202515.9716.0815.8316.0416.04933,049
Jan 15, 202515.9716.0215.8115.9515.951,152,652
Jan 14, 202516.0216.0215.8716.0016.00811,609
Jan 13, 202515.9516.0615.8816.0216.02975,802
Jan 10, 202516.3616.3615.9315.9815.981,051,597
Jan 9, 202516.4116.4916.3516.3916.39374,955
Jan 8, 202516.3116.4516.2516.4216.42852,459
Jan 7, 202516.3816.4816.2616.3516.35496,860
Jan 6, 202516.4216.4516.2416.3816.38588,475
Jan 3, 2025 0.2 Dividend
Jan 3, 202516.5616.5816.3916.4416.44503,206
Jan 2, 202516.5616.7616.5416.7316.53600,792
Dec 31, 202416.4216.5716.4016.5016.30402,172
Dec 30, 202416.3816.4416.3616.4216.22495,246
Dec 27, 202416.4716.4716.3116.4316.23640,267
Dec 24, 202416.4016.4716.4016.4716.27169,197
Dec 23, 202416.4516.5116.3716.4116.21504,960
Dec 20, 202416.3316.4716.2916.4316.232,362,909
Dec 19, 202416.4316.5016.2716.3816.18866,737
Dec 18, 202416.5616.6816.5316.5316.33718,231
Dec 17, 202416.4216.6316.3816.5716.371,269,899
Dec 16, 202416.5116.6016.4216.5216.32689,503
Dec 13, 202416.6216.6316.5116.5616.36959,576
Dec 12, 202416.8616.9116.5716.6216.421,502,336
Dec 11, 202417.0117.0616.7416.8916.691,494,595
Dec 10, 202416.8817.0716.8817.0116.811,171,293
Dec 9, 202416.9417.0016.8316.9316.732,806,202
Dec 6, 202416.9717.0516.8216.9516.751,425,688
Dec 5, 202416.9517.1316.9417.1016.90624,220
Dec 4, 202417.0017.0216.9016.9316.73688,746
Dec 3, 202416.9017.1216.8617.0616.86810,688
Dec 2, 202417.0317.1216.8916.9216.72984,068
Nov 29, 202417.0317.0416.8416.9016.701,109,253
Nov 28, 202416.9817.1416.9317.0916.89686,269
Nov 27, 202417.0417.0516.8516.9816.78886,463
Nov 26, 202416.9917.0816.8817.0516.85844,149
Nov 25, 202417.0417.1316.9817.0416.842,299,080
Nov 22, 202416.7617.0616.7417.0416.84772,863
Nov 21, 202416.7716.9216.6416.6816.481,288,974
Nov 20, 202416.7716.9416.7016.8016.601,513,981
Nov 19, 202416.6416.7816.6416.7616.56958,841
Nov 18, 202416.7516.7516.4816.5916.39546,657
Nov 15, 202416.4316.7416.4216.7416.54922,953
Nov 14, 202416.3216.4516.2516.4516.25773,671
Nov 13, 202416.2716.4416.2416.2616.07666,597
Nov 12, 202416.4116.4416.3016.3816.18821,194
Nov 11, 202416.5316.6816.4616.5316.33907,707
Nov 8, 202416.2716.5216.2516.4416.24784,507
Nov 7, 202416.3616.4216.2616.2616.07741,297
Nov 6, 202416.6216.7616.3016.3316.131,376,568
Nov 5, 202416.7616.7916.6316.7116.51737,008
Nov 4, 202416.9717.0116.7216.7816.581,005,723
Nov 1, 202416.9417.0816.8717.0416.84873,476
Oct 31, 202416.4617.0016.3617.0016.802,128,209
Oct 30, 202416.8116.8116.4716.4816.281,969,048
Oct 29, 202416.9316.9516.7216.7216.52733,647
Oct 28, 202416.9117.0616.8816.9016.70646,035
Oct 25, 202416.9717.0216.8516.8516.65690,189
Oct 24, 202417.0217.1717.0217.0316.83988,212
Oct 23, 202417.0417.0516.8917.0116.81606,100
Oct 22, 202417.0117.1116.8116.9016.702,149,802
Oct 21, 202417.2017.2917.1017.1016.90491,846
Oct 18, 202417.1817.2717.1017.2016.99786,263
Oct 17, 202417.3517.4617.2317.2417.03878,182
Oct 16, 202417.1017.3417.0717.3417.13665,617
Oct 15, 202416.9917.2316.9817.0816.88857,474
Oct 14, 202416.7916.9416.7316.9016.70566,754
Oct 11, 202416.6516.8116.5916.7416.54708,344
Oct 10, 202417.1517.1816.4016.6516.451,931,057
Oct 9, 202417.1917.3917.1917.3217.11776,514
Oct 8, 202417.0017.2417.0017.2417.03798,110
Oct 7, 202417.0517.1516.9817.0216.82765,698
Oct 4, 202417.1717.2916.8417.0916.89777,672
Oct 3, 202417.1317.3217.0917.1516.941,023,144
Oct 2, 202417.4517.4917.0817.1416.94602,819
Oct 1, 202417.4817.5417.4217.4717.26624,137
Sep 30, 202417.5417.7017.4217.4717.26887,664
Sep 27, 202417.3417.6117.3417.5917.381,258,997
Sep 26, 202417.4617.5317.3017.3717.16548,673
Sep 25, 202417.2317.4317.1417.4317.22929,920
Sep 24, 202417.1917.3017.0617.2317.02792,851
Sep 23, 202417.0117.2416.9917.1616.95479,059
Sep 20, 202416.9217.0416.8916.9116.712,572,667
Sep 19, 202417.1817.1916.7416.9216.721,177,522
Sep 18, 202417.3917.4017.0117.0916.89626,281
Sep 17, 202417.4217.5117.2817.3617.15805,780
Sep 16, 202417.1917.4517.1917.3917.18548,672
Sep 13, 202417.3617.4117.1817.1816.97803,559
Sep 12, 202417.4917.5217.3117.3117.10549,735
Sep 11, 202417.5617.5817.4017.4417.23595,283
Sep 10, 202417.4617.5917.4317.5717.361,446,369
Sep 9, 202417.3117.5017.2517.4517.24612,576
Sep 6, 202417.4317.4917.1017.3417.13586,669
Sep 5, 202417.2317.6117.2317.5017.29590,774
Sep 4, 202417.2317.3117.1617.2517.04768,765
Sep 3, 202417.2017.3417.1917.3117.10493,698
Sep 2, 202417.1817.3317.1417.2617.05486,621
Aug 30, 202417.1217.2517.0617.1816.971,802,627
Aug 29, 202417.1617.2317.0417.0516.85498,370
Aug 28, 202417.0717.2017.0517.1716.96475,779
Aug 27, 202417.1017.1816.9117.0216.821,898,740
Aug 26, 202417.0517.1617.0317.1616.95321,128
Aug 23, 202416.9617.0816.9317.0816.88478,621
Aug 22, 202416.8317.0216.8316.9516.75639,902
Aug 21, 202416.8416.9416.7316.8316.63572,144
Aug 20, 202416.8016.8616.7416.8416.64402,503
Aug 19, 202416.7816.9016.7416.8016.60545,000
Aug 16, 202416.7216.8116.6716.7316.53714,781
Aug 15, 202416.8116.8316.6416.7116.51717,644
Aug 14, 202416.6716.7516.5416.7516.55573,731
Aug 13, 202416.4416.6916.4116.6616.46651,287
Aug 12, 202416.2716.4216.2716.4116.211,460,025
Aug 9, 202416.2716.3816.2216.3116.12455,887
Aug 8, 202416.3516.4016.2216.2516.061,561,388
Aug 7, 202416.0516.3816.0216.3816.18815,967
Aug 6, 202416.0316.1515.8216.0815.891,193,277
Aug 5, 202416.6716.9916.0916.0915.901,593,928
Aug 2, 202416.3517.0816.3516.8416.641,448,538
Aug 1, 202416.4016.5116.1716.3916.192,231,029
Jul 31, 202416.5816.5916.3716.3716.171,922,226
Jul 30, 202416.4216.4916.2216.3216.121,144,374
Jul 29, 202416.3816.4916.3116.3716.17544,552
Jul 26, 202416.3116.4016.2316.2916.10708,517
Jul 25, 202416.2816.5216.2516.3716.171,531,692
Jul 24, 202416.2016.3316.1416.3316.13748,834
Jul 23, 202416.1716.2816.0516.2716.08576,067
Jul 22, 202416.3716.4116.1816.1815.99553,657
Jul 19, 202416.2716.2916.1616.2516.061,050,139
Jul 18, 202416.3016.3916.2516.3216.12727,366
Jul 17, 202416.1216.2515.9916.2516.06680,668
Jul 16, 202416.1116.1515.9416.1515.96833,795
Jul 15, 202416.4216.4416.1616.1615.97869,194
Jul 12, 202416.5716.5816.3716.4616.26776,364
Jul 11, 202416.5116.7116.4216.5616.36775,630
Jul 10, 202416.2716.4516.2716.4516.25604,756
Jul 9, 202416.2416.3316.1716.2316.04450,576
Jul 8, 202416.3516.3516.1716.2516.06764,284
Jul 5, 202416.2116.3416.1116.3416.141,033,427
Jul 4, 202416.1416.2716.1416.2016.01483,424
Jul 3, 202416.1816.2116.0416.1315.94978,625
Jul 2, 202416.3116.4016.0316.0515.861,237,986
Jul 1, 202416.4116.5416.3016.3516.15860,340
Jun 28, 202416.2716.3416.1516.3216.121,483,594
Jun 27, 2024 0.7273 Dividend
Jun 27, 202416.4316.4316.1516.2616.071,277,085
Jun 26, 202417.3617.3616.9116.9216.001,555,100
Jun 25, 202417.4017.4717.2617.2916.351,112,276
Jun 24, 202417.3517.4117.1717.3216.383,868,293
Jun 21, 202417.4217.4417.2217.2816.3410,129,755
Jun 20, 202417.3117.5317.2117.4116.463,177,724
Jun 19, 202417.1417.3317.1417.3316.396,241,309
Jun 18, 202416.9517.1716.9417.1716.24723,847
Jun 17, 202417.0617.2516.8116.9015.983,470,426
Jun 14, 202416.9317.1316.7117.0616.13876,945
Jun 13, 202416.9316.9816.7116.9015.98746,488
Jun 12, 202416.8617.2616.7816.9616.04993,894
Jun 11, 202417.0017.1016.6916.8415.92864,618
Jun 10, 202416.9116.9416.7916.9015.98763,860
Jun 7, 202417.2417.3116.8016.9816.061,059,655
Jun 6, 202416.9617.1316.9216.9816.06549,127
Jun 5, 202416.9617.2516.8716.9416.021,636,291
Jun 4, 202416.8116.9916.8116.9416.021,034,330
Jun 3, 202416.5916.8116.5916.7715.86889,852
May 31, 202416.5116.5716.3716.5415.643,108,573
May 30, 202416.2216.5016.1916.4915.59873,836
May 29, 202416.3416.4116.1816.2115.33681,584
May 28, 202416.5316.5616.3916.4015.51722,698
May 27, 202416.2316.5116.1816.5015.60369,370
May 24, 202416.2716.3116.1316.2615.38742,418
May 23, 202416.4916.4916.2816.3315.44998,422
May 22, 202416.6016.6016.4216.5315.63778,097
May 21, 202416.6516.6916.5116.6415.73681,601
May 20, 202416.7516.8416.6516.6715.76525,723
May 17, 202416.7816.8716.6816.7515.84768,481
May 16, 202416.7716.8016.6416.7715.86929,135
May 15, 202416.4916.8316.4916.7615.851,035,887
May 14, 202416.4916.6216.3716.4915.59602,337
May 13, 202416.4516.5516.3716.4915.59778,220
May 10, 202416.3016.5016.2916.4515.55912,850
May 9, 202416.3016.3316.1616.3015.41607,956
May 8, 202416.0816.3316.0316.3015.41842,975
May 7, 202415.9716.1815.9416.0815.20970,539
May 6, 202415.9516.0115.8815.8915.03432,755
May 3, 202416.0016.0715.7815.9115.041,136,325
May 2, 202415.5015.9215.5015.9115.041,318,926
Apr 30, 202415.6715.7815.6315.6514.801,043,846
Apr 29, 202415.5315.7615.5315.7314.87676,196

Related Tickers

ELE.MC Endesa, S.A.
26.27
+1.43%
 
ENA.F Endesa, S.A.
26.31
+3.01%
 
TRN.MI Terna S.p.A.
8.68
+0.79%
 
NG.L National Grid plc
1,080.00
+0.75%
 
CEPU Central Puerto S.A.
10.95
+0.46%
 
ES Eversource Energy
59.42
+0.54%
 
NGG National Grid plc
73.04
+0.26%
 
HE Hawaiian Electric Industries, Inc.
10.50
+2.84%
 
PCG PG&E Corporation
17.35
+0.41%
 
NEE NextEra Energy, Inc.
67.25
+1.60%