Vienna - Delayed Quote EUR

Redeia Corporación, S.A. (REE.VI)

Compare
16.22
+0.11
+(0.68%)
At close: January 30 at 3:30:25 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202516.2216.2816.2216.2216.22-
Jan 29, 202516.0816.1516.0816.1116.11-
Jan 28, 202515.9016.2315.9016.2316.23-
Jan 27, 202515.7915.9715.7915.9615.96-
Jan 24, 202515.9415.9415.6915.6915.69-
Jan 23, 202515.7815.8615.7815.8515.85-
Jan 22, 202516.0516.0515.8715.8715.87-
Jan 21, 202515.8816.0315.8816.0316.03-
Jan 20, 202516.0016.0715.9815.9815.98-
Jan 17, 202516.0916.2916.0916.2916.29-
Jan 16, 202515.9915.9915.8815.9215.92-
Jan 15, 202515.9915.9915.8715.9415.94-
Jan 14, 202515.9815.9815.8915.9615.96-
Jan 13, 202515.9116.0215.9116.0016.00-
Jan 10, 202516.3116.3116.0716.0716.07-
Jan 9, 202516.3616.4716.3616.4716.47-
Jan 8, 202516.3316.3916.3216.3216.32-
Jan 7, 202516.3016.4616.3016.4616.46-
Jan 6, 202516.4516.4516.2816.2816.28-
Jan 3, 2025 0.20 Dividend
Jan 3, 202516.5716.5716.4216.4816.48-
Jan 2, 202516.6316.7516.6316.7516.55-
Dec 30, 202416.3816.4116.3816.4116.21-
Dec 27, 202416.4016.4116.3216.3216.13-
Dec 23, 202416.4116.4716.3816.4716.27-
Dec 20, 202416.3916.3916.3216.3416.14-
Dec 19, 202416.4916.4916.3016.3016.11-
Dec 18, 202416.6516.6716.5816.5816.38-
Dec 17, 202416.4316.5416.0916.0915.90138
Dec 16, 202416.5916.5916.5416.5416.34-
Dec 13, 202416.7716.7716.5716.6416.44-
Dec 12, 202416.8317.0416.8117.0416.84-
Dec 11, 202417.0117.0216.8616.8616.66-
Dec 10, 202416.9117.0016.9116.9916.79-
Dec 9, 202416.9016.9616.9016.9616.76-
Dec 6, 202417.0117.0116.9917.0116.81-
Dec 5, 202416.9717.0716.9717.0616.86-
Dec 4, 202417.0017.0016.9416.9416.74-
Dec 3, 202416.8917.0016.8917.0016.80-
Dec 2, 202417.0717.0716.9917.0516.85-
Nov 29, 202417.0217.0216.9016.9016.70-
Nov 28, 202416.9917.1216.9517.1216.92-
Nov 27, 202417.0117.0216.9217.0216.82-
Nov 26, 202416.9616.9916.9216.9916.79-
Nov 25, 202417.0017.0617.0017.0616.86-
Nov 22, 202416.7717.0316.7717.0316.83-
Nov 21, 202416.8116.8516.6816.6816.48-
Nov 20, 202416.7916.9316.7316.7916.59-
Nov 19, 202416.6816.7316.6616.6916.49-
Nov 18, 202416.6716.6716.5216.5216.32-
Nov 15, 202416.4616.6616.4616.6616.46-
Nov 14, 202416.2716.4616.2716.4616.26-
Nov 13, 202416.3216.3716.3216.3416.14-
Nov 12, 202416.3416.4316.3416.4116.21-
Nov 11, 202416.5816.6716.5816.5816.38-
Nov 8, 202416.3316.4916.3316.4116.21-
Nov 7, 202416.4016.4016.3316.4016.20-
Nov 6, 202416.5516.5916.3716.3716.17-
Nov 5, 202416.8016.8016.6616.6616.46-
Nov 4, 202417.0017.0016.8216.8216.62-
Nov 1, 202417.0417.0516.9417.0516.85-
Oct 31, 202416.4216.6716.4216.6516.45-
Oct 30, 202416.8116.8116.5816.5916.39800
Oct 29, 202416.9316.9616.8216.8216.62-
Oct 28, 202417.0317.0316.9316.9316.73-
Oct 25, 202416.9616.9616.8916.9116.71-
Oct 24, 202417.0717.1717.0717.1716.96-
Oct 23, 202417.0617.0616.9516.9716.77-
Oct 22, 202417.0717.0716.8716.9416.74-
Oct 21, 202417.2217.2417.1817.2417.03-
Oct 18, 202417.1917.1917.1417.1716.96-
Oct 17, 202417.3517.4317.3417.3817.17-
Oct 16, 202417.1517.2017.0917.2016.99-
Oct 15, 202417.0117.1217.0117.0616.86-
Oct 14, 202416.7716.8716.7716.8716.67-
Oct 11, 202416.6316.8016.6316.8016.60-
Oct 10, 202417.1317.1316.4916.5116.31-
Oct 9, 202417.2317.3417.2317.3217.11-
Oct 8, 202417.0117.1617.0117.1616.96-
Oct 7, 202417.0517.1517.0517.1516.95-
Oct 4, 202417.1417.2116.9116.9116.71-
Oct 3, 202417.1517.2517.1517.2117.00-
Oct 2, 202417.4817.4817.1217.1616.96-
Oct 1, 202417.4517.5117.4517.5117.30-
Sep 30, 202417.5517.5517.4617.5117.30-
Sep 27, 202417.3917.5717.3917.5717.36-
Sep 26, 202417.5017.5017.4117.4517.24-
Sep 25, 202417.2317.2617.2117.2417.03-
Sep 24, 202417.2017.2017.1017.1016.90-
Sep 23, 202417.0217.1917.0217.1616.96-
Sep 20, 202416.9317.0116.9317.0116.81-
Sep 19, 202417.0817.0816.8516.8516.65-
Sep 18, 202417.4017.4017.0417.0416.84-
Sep 17, 202417.4517.4817.4017.4317.22-
Sep 16, 202417.2317.3517.2317.3017.09-
Sep 13, 202417.4017.4017.2717.2717.06-
Sep 12, 202417.4917.4917.4217.4517.24-
Sep 11, 202417.5417.5417.4617.4617.25-
Sep 10, 202417.4417.5517.4417.5117.30-
Sep 9, 202417.3517.4217.3517.4217.21-
Sep 6, 202417.4417.4417.3817.3917.18-
Sep 5, 202417.2417.6117.2417.6117.40-
Sep 4, 202417.2517.2517.1817.2217.01-
Sep 3, 202417.3117.3117.2617.2717.06-
Sep 2, 202417.1717.2817.1717.2817.07-
Aug 30, 202417.0817.2117.0617.1516.956
Aug 29, 202417.1517.2017.1517.1616.96-
Aug 28, 202417.0917.1517.0917.1516.95-
Aug 27, 202417.1217.1216.9716.9716.77-
Aug 26, 202417.0617.1017.0617.0916.89-
Aug 23, 202416.9517.0016.9516.9916.79-
Aug 22, 202416.8917.0016.8917.0016.80-
Aug 21, 202416.8516.8816.7716.7716.57-
Aug 20, 202416.8016.8016.7716.7916.59-
Aug 19, 202416.7916.8816.7816.8416.64-
Aug 16, 202416.6816.8916.6816.7516.556
Aug 15, 202416.7716.8216.6616.6616.46-
Aug 14, 202416.7016.7016.5816.5816.38-
Aug 13, 202416.4616.6216.4616.6016.40-
Aug 12, 202416.3616.3816.3316.3816.18-
Aug 9, 202416.2516.3616.2516.2516.06-
Aug 8, 202416.3216.3216.2516.2616.07-
Aug 7, 202416.0916.2916.0916.2916.10-
Aug 6, 202415.9916.0815.9515.9515.76-
Aug 5, 202416.7716.7716.3316.3316.14-
Aug 2, 202416.4516.9116.4516.9116.71-
Aug 1, 202416.5116.5116.2916.4316.23-
Jul 31, 202416.4416.4516.4316.4516.25-
Jul 30, 202416.4716.4716.2816.3216.13-
Jul 29, 202416.4316.4516.4016.4016.20-
Jul 26, 202416.3116.3316.2816.3316.14-
Jul 25, 202416.2416.4816.2416.4016.20-
Jul 24, 202416.1916.3116.1916.2916.10-
Jul 23, 202416.0716.2116.0716.2116.02-
Jul 22, 202416.3716.3716.3116.3116.12-
Jul 19, 202416.2216.2816.2216.2316.04-
Jul 18, 202416.2616.3416.2616.3216.13-
Jul 17, 202416.0016.1916.0016.1916.00-
Jul 16, 202416.0716.0915.9615.9615.77-
Jul 15, 202416.4316.4316.3616.3616.1650
Jul 12, 202416.5416.5416.4116.4116.21-
Jul 11, 202416.4516.5716.4516.5716.37-
Jul 10, 202416.3016.3416.3016.3216.13-
Jul 9, 202416.2716.2716.2316.2316.04-
Jul 8, 202416.2616.2816.2616.2816.09-
Jul 5, 202416.1916.2416.1316.2416.05-
Jul 4, 202416.1816.1816.1816.1815.99-
Jul 3, 202416.2016.2016.2016.2016.01-
Jul 2, 202416.3816.3816.3816.3816.18-
Jul 1, 202416.4216.4216.4216.4216.22-
Jun 28, 202416.2616.2616.2616.2616.07-
Jun 27, 2024 0.73 Dividend
Jun 27, 202416.3216.3216.3216.3216.13-
Jun 26, 202417.2417.2417.2417.2416.32-
Jun 25, 202417.4717.4717.4717.4716.53-
Jun 24, 202417.4117.4117.4117.4116.48-
Jun 21, 202417.4817.4817.4817.4816.54-
Jun 20, 202417.3717.3717.3717.3716.44-
Jun 19, 202417.2017.2017.2017.2016.28-
Jun 18, 202417.0117.0117.0117.0116.10-
Jun 17, 202417.0717.0717.0717.0716.15-
Jun 14, 202416.8716.8716.8716.8715.97-
Jun 13, 202416.9716.9716.9716.9716.06-
Jun 12, 202416.8316.8316.8316.8315.93-
Jun 11, 202417.0517.0517.0517.0516.14-
Jun 10, 202416.8416.8416.8416.8415.94-
Jun 7, 202417.1417.1417.1417.1416.22-
Jun 6, 202416.9616.9616.9616.9616.05-
Jun 5, 202417.0717.0717.0717.0716.15-
Jun 4, 202416.8116.8116.8116.8115.91-
Jun 3, 202416.6116.6116.6116.6115.72-
May 31, 202416.4916.4916.4916.4915.61-
May 30, 202416.2116.2116.2116.2115.34-
May 29, 202416.3216.3216.3216.3215.44-
May 28, 202416.5316.5316.5316.5315.64-
May 27, 202416.1916.1916.1916.1915.32-
May 24, 202416.1716.1716.1716.1715.30-
May 23, 202416.4116.4116.4116.4115.53-
May 22, 202416.5216.5216.5216.5215.63-
May 21, 202416.5716.5716.5716.5715.68-
May 20, 202416.7816.7816.7816.7815.88-
May 17, 202416.7716.7716.7716.7715.87-
May 16, 202416.7516.7516.7516.7515.85-
May 15, 202416.6016.6016.6016.6015.71-
May 14, 202416.5516.5516.5516.5515.66-
May 13, 202416.4416.4416.4416.4415.56-
May 10, 202416.3716.3716.3716.3715.49-
May 9, 202416.2516.2516.2516.2515.38-
May 8, 202416.0716.0716.0716.0715.21-
May 7, 202415.9615.9615.9615.9615.10-
May 6, 202415.9215.9215.9215.9215.07-
May 3, 202415.9715.9715.9715.9715.11-
May 2, 202415.6515.6515.6515.6514.81-
Apr 30, 202415.7515.7515.7515.7514.91-
Apr 29, 202415.5415.5415.5415.5414.71-
Apr 26, 202415.6115.6115.6115.6114.77-
Apr 25, 202415.9515.9515.9515.9515.09-
Apr 24, 202415.9915.9915.9915.9915.13-
Apr 23, 202416.0216.0216.0216.0215.16-
Apr 22, 202416.0016.0016.0016.0015.14-
Apr 19, 202415.7315.7315.7315.7314.89-
Apr 18, 202415.7415.7415.7415.7414.90-
Apr 17, 202415.5115.5115.5115.5114.68-
Apr 16, 202415.7115.7115.7115.7114.87-
Apr 15, 202415.7415.7415.7415.7414.90-
Apr 12, 202415.7415.7415.7415.7414.90-
Apr 11, 202415.4715.4715.4715.4714.64-
Apr 10, 202415.7215.7215.7215.7214.88-
Apr 9, 202415.4715.4715.4715.4714.64-
Apr 8, 202415.4515.4515.4515.4514.62-
Apr 5, 202415.6615.6615.6615.6614.82-
Apr 4, 202415.7215.7215.7215.7214.88-
Apr 3, 202415.6615.6615.6615.6614.82-
Apr 2, 202415.6815.6815.6815.6814.84-
Mar 28, 202416.0516.0516.0516.0515.18-
Mar 27, 202415.8915.8915.8915.8915.04-
Mar 26, 202415.8915.8915.8915.8915.04-
Mar 25, 202415.9215.9215.9215.9215.07-
Mar 22, 202415.8515.8515.8515.8515.0070
Mar 21, 202415.8715.8715.8715.8715.02-
Mar 20, 202415.4615.4615.4615.4614.63-
Mar 19, 202415.3215.3215.3215.3214.50-
Mar 18, 202415.2415.2415.2415.2414.42-
Mar 15, 202415.2715.2715.2715.2714.45-
Mar 14, 202415.1215.1215.1215.1214.31-
Mar 13, 202415.1315.1315.1315.1314.31-
Mar 12, 202415.4015.4015.4015.4014.57-
Mar 11, 202415.4715.4715.4715.4714.64-
Mar 8, 202415.5115.5115.5115.5114.68-
Mar 7, 202415.1015.1015.1015.1014.30-
Mar 6, 202415.0215.0215.0215.0214.21-
Mar 5, 202415.1315.1315.1315.1314.31-
Mar 4, 202414.8114.8114.8114.8114.02-
Mar 1, 202414.6214.6214.6214.6213.84-
Feb 29, 202414.5114.5114.5114.5113.73-
Feb 28, 202414.8514.8514.8514.8514.06-
Feb 27, 202414.8514.8514.8514.8514.05-
Feb 26, 202414.8014.8014.8014.8014.00-
Feb 23, 202414.8914.8914.8914.8914.09-
Feb 22, 202415.1415.1415.1415.1414.32-
Feb 21, 202415.1315.1315.1315.1314.31-
Feb 20, 202414.8314.8314.8314.8314.03-
Feb 19, 202414.7414.7414.7414.7413.95-
Feb 16, 202414.8214.8214.8214.8214.03-
Feb 15, 202414.5914.5914.5914.5913.80-
Feb 14, 202414.5714.5714.5714.5713.79-
Feb 13, 202414.5914.5914.5914.5913.80-
Feb 12, 202414.5014.5014.5014.5013.72-
Feb 9, 202414.4914.4914.4914.4913.72-
Feb 8, 202414.7214.7214.7214.7213.93-
Feb 7, 202414.9114.9114.9114.9114.11-
Feb 6, 202415.0415.0415.0415.0414.23-
Feb 5, 202415.1315.1315.1315.1314.31-
Feb 2, 202415.4015.4015.4015.4014.58-
Feb 1, 202415.3515.3515.3515.3514.53-
Jan 31, 202415.3015.3015.3015.3014.48-
Jan 30, 202415.2215.2215.2215.2214.40-

Related Tickers

ENA.F Endesa, S.A.
21.11
-0.66%
 
TRN.VI Terna S.p.A.
7.95
+1.48%
 
ELE.VI Endesa, S.A.
21.36
+1.04%
 
ELE.MC Endesa, S.A.
21.42
+0.99%
 
TRN.MI Terna S.p.A.
7.98
+1.27%
 
NG.L National Grid plc
976.00
+0.76%
 
AEP American Electric Power Company, Inc.
98.03
-0.02%
 
ED Consolidated Edison, Inc.
93.86
+1.39%
 
EIX Edison International
54.06
-3.12%
 
D Dominion Energy, Inc.
55.81
+1.29%