RED.MC: Redeia Corporación, S.A. Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.5097

CLOSE 2.5102

Low

LOW 1.34

High

HIGH 3.48

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	1.52	1.54	1.48	1.49
01/04/2000	1.51	1.51	1.41	1.41
01/05/2000	1.41	1.49	1.4	1.43
01/06/2000	1.43	1.43	1.43	1.43
01/07/2000	1.48	1.51	1.44	1.5
01/10/2000	1.51	1.52	1.5	1.5
01/11/2000	1.5	1.52	1.5	1.5
01/12/2000	1.5	1.51	1.5	1.5
01/13/2000	1.5	1.52	1.5	1.5
01/14/2000	1.5	1.53	1.49	1.52
01/17/2000	1.48	1.53	1.48	1.5
01/18/2000	1.5	1.51	1.46	1.48
01/19/2000	1.46	1.5	1.45	1.5
01/20/2000	1.51	1.51	1.48	1.49
01/21/2000	1.5	1.51	1.49	1.5
01/24/2000	1.51	1.51	1.5	1.5
01/25/2000	1.51	1.51	1.5	1.5
01/26/2000	1.5	1.51	1.5	1.5
01/27/2000	1.5	1.5	1.49	1.5
01/28/2000	1.5	1.51	1.49	1.49
01/31/2000	1.49	1.5	1.43	1.44
02/01/2000	1.47	1.49	1.45	1.46
02/02/2000	1.46	1.48	1.44	1.45
02/03/2000	1.46	1.47	1.44	1.47
02/04/2000	1.47	1.47	1.44	1.46
02/07/2000	1.45	1.46	1.44	1.44
02/08/2000	1.44	1.45	1.44	1.45
02/09/2000	1.45	1.46	1.44	1.45
02/10/2000	1.44	1.45	1.43	1.44
02/11/2000	1.45	1.45	1.4	1.41
02/14/2000	1.4	1.42	1.35	1.38
02/15/2000	1.38	1.41	1.34	1.35
02/16/2000	1.36	1.39	1.35	1.37
02/17/2000	1.39	1.45	1.38	1.4
02/18/2000	1.45	1.48	1.41	1.44
02/21/2000	1.44	1.47	1.42	1.45
02/22/2000	1.45	1.67	1.45	1.67
02/23/2000	1.9	1.9	1.68	1.68
02/24/2000	1.78	1.79	1.6	1.64
02/25/2000	1.69	2.35	1.69	2.31
02/28/2000	2.45	3.11	2.41	2.61
02/29/2000	2.8	2.88	2.53	2.7
03/01/2000	2.78	2.78	2.5	2.5
03/02/2000	2.49	2.58	2.38	2.58
03/03/2000	2.6	2.8	2.6	2.63
03/06/2000	2.72	2.73	2.67	2.69
03/07/2000	2.7	2.72	2.55	2.57
03/08/2000	2.5	2.67	2.5	2.58
03/09/2000	2.66	2.7	2.59	2.63
03/10/2000	2.65	2.66	2.6	2.66
03/13/2000	2.66	2.68	2.58	2.61
03/14/2000	2.63	2.84	2.63	2.82
03/15/2000	2.83	2.84	2.72	2.72
03/16/2000	2.76	2.82	2.69	2.71
03/17/2000	2.75	2.75	2.63	2.66
03/20/2000	2.64	2.69	2.64	2.65
03/21/2000	2.65	2.68	2.59	2.6
03/22/2000	2.6	2.63	2.58	2.58
03/23/2000	2.58	2.59	2.51	2.55
03/24/2000	2.54	2.7	2.51	2.6
03/27/2000	2.62	2.65	2.61	2.65
03/28/2000	2.65	2.65	2.6	2.6
03/29/2000	2.6	2.69	2.6	2.66
03/30/2000	2.61	2.65	2.61	2.62
03/31/2000	2.61	2.65	2.56	2.57
04/03/2000	2.59	2.63	2.54	2.55
04/04/2000	2.56	2.61	2.54	2.55
04/05/2000	2.55	2.59	2.4	2.45
04/06/2000	2.44	2.55	2.44	2.53
04/07/2000	2.52	2.52	2.52	2.52
04/10/2000	2.53	2.69	2.48	2.57
04/11/2000	2.55	2.64	2.5	2.53
04/12/2000	2.54	2.55	2.52	2.55
04/13/2000	2.51	2.56	2.51	2.55
04/14/2000	2.52	2.56	2.51	2.52
04/17/2000	2.44	2.44	2.25	2.44
04/18/2000	2.47	2.49	2.4	2.44
04/19/2000	2.42	2.44	2.39	2.4
04/20/2000	2.39	2.44	2.39	2.4
04/21/2000	2.57	2.57	2.57	2.57
04/24/2000	2.57	2.57	2.57	2.57
04/25/2000	2.38	2.46	2.38	2.45
04/26/2000	2.48	2.5	2.44	2.47
04/27/2000	2.47	2.54	2.45	2.5
04/28/2000	2.53	2.54	2.48	2.53
05/01/2000	2.57	2.57	2.57	2.57
05/02/2000	2.54	2.61	2.53	2.6
05/03/2000	2.56	2.62	2.56	2.58
05/04/2000	2.58	2.67	2.54	2.66
05/05/2000	2.66	2.67	2.62	2.63
05/08/2000	2.6	2.66	2.6	2.62
05/09/2000	2.63	2.65	2.61	2.62
05/10/2000	2.59	2.64	2.59	2.6
05/11/2000	2.58	2.63	2.57	2.63
05/12/2000	2.63	2.64	2.61	2.63
05/15/2000	2.63	2.63	2.6	2.63
05/16/2000	2.63	2.76	2.6	2.75
05/17/2000	2.76	2.77	2.66	2.7
05/18/2000	2.7	2.82	2.69	2.75
05/19/2000	2.77	2.83	2.61	2.63
05/22/2000	2.63	2.69	2.61	2.65
05/23/2000	2.65	2.82	2.65	2.8
05/24/2000	2.76	2.87	2.75	2.85
05/25/2000	2.86	2.87	2.82	2.82
05/26/2000	2.82	2.82	2.75	2.77
05/29/2000	2.81	2.86	2.75	2.78
05/30/2000	2.81	2.82	2.77	2.82
05/31/2000	2.84	2.84	2.79	2.84
06/01/2000	2.85	3.05	2.81	3.03
06/02/2000	3.03	3.1	3.01	3.08
06/05/2000	3.11	3.27	3.08	3.26
06/06/2000	3.28	3.34	3.03	3.13
06/07/2000	3.15	3.22	3	3
06/08/2000	3.17	3.2	3.06	3.09
06/09/2000	3.09	3.16	3.05	3.12
06/12/2000	3.13	3.16	3.09	3.15
06/13/2000	3.14	3.14	3.08	3.1
06/14/2000	3.1	3.12	3.06	3.07
06/15/2000	3.05	3.08	2.98	3.01
06/16/2000	3	3.02	2.89	3
06/19/2000	2.98	2.98	2.89	2.94
06/20/2000	2.93	3.04	2.93	3
06/21/2000	3	3.1	3	3.08
06/22/2000	3.08	3.18	3.08	3.13
06/23/2000	3.12	3.34	3.08	3.34
06/26/2000	3.32	3.48	3.29	3.39
06/27/2000	3.38	3.4	3.22	3.22
06/28/2000	3.24	3.24	3.11	3.13
06/29/2000	3.13	3.18	3.09	3.1
06/30/2000	3.09	3.15	2.95	3
07/03/2000	2.98	3	2.91	2.93
07/04/2000	2.94	2.96	2.89	2.89
07/05/2000	2.89	2.94	2.88	2.92
07/06/2000	2.93	2.99	2.91	2.91
07/07/2000	2.89	2.97	2.85	2.85
07/10/2000	2.88	2.89	2.78	2.79
07/11/2000	2.79	2.8	2.7	2.77
07/12/2000	2.75	2.83	2.71	2.71
07/13/2000	2.74	2.77	2.7	2.7
07/14/2000	2.74	2.75	2.67	2.67
07/17/2000	2.65	2.67	2.56	2.6
07/18/2000	2.61	2.63	2.55	2.55
07/19/2000	2.56	2.65	2.55	2.63
07/20/2000	2.65	2.67	2.59	2.66
07/21/2000	2.67	2.68	2.61	2.63
07/24/2000	2.63	2.66	2.6	2.6
07/25/2000	2.63	2.64	2.59	2.59
07/26/2000	2.61	2.67	2.61	2.65
07/27/2000	2.64	2.67	2.63	2.63
07/28/2000	2.63	2.64	2.6	2.6
07/31/2000	2.6	2.64	2.6	2.6
08/01/2000	2.62	2.64	2.61	2.64
08/02/2000	2.63	2.75	2.63	2.75
08/03/2000	2.74	2.79	2.7	2.72
08/04/2000	2.72	2.74	2.7	2.71
08/07/2000	2.74	2.74	2.7	2.72
08/08/2000	2.71	2.75	2.69	2.74
08/09/2000	2.72	2.84	2.72	2.75
08/10/2000	2.77	2.79	2.75	2.75
08/11/2000	2.78	2.78	2.73	2.75
08/14/2000	2.73	2.78	2.73	2.78
08/15/2000	2.78	2.79	2.75	2.76
08/16/2000	2.78	2.8	2.75	2.76
08/17/2000	2.76	2.78	2.75	2.77
08/18/2000	2.76	2.79	2.74	2.74
08/21/2000	2.74	2.78	2.74	2.78
08/22/2000	2.74	2.77	2.74	2.74
08/23/2000	2.75	2.75	2.71	2.72
08/24/2000	2.71	2.75	2.71	2.75
08/25/2000	2.72	2.77	2.72	2.74
08/28/2000	2.74	2.74	2.69	2.71
08/29/2000	2.71	2.71	2.64	2.68
08/30/2000	2.65	2.71	2.65	2.71
08/31/2000	2.69	2.7	2.66	2.66
09/01/2000	2.68	2.75	2.66	2.73
09/04/2000	2.73	2.73	2.68	2.73
09/05/2000	2.69	2.74	2.68	2.73
09/06/2000	2.72	2.78	2.72	2.76
09/07/2000	2.77	2.77	2.73	2.75
09/08/2000	2.77	2.85	2.77	2.8
09/11/2000	2.82	2.94	2.77	2.94
09/12/2000	2.93	2.94	2.88	2.9
09/13/2000	2.9	2.93	2.84	2.85
09/14/2000	2.87	2.89	2.81	2.87
09/15/2000	2.93	2.93	2.8	2.8
09/18/2000	2.8	2.83	2.78	2.78
09/19/2000	2.78	2.79	2.75	2.75
09/20/2000	2.76	2.78	2.75	2.75
09/21/2000	2.75	2.77	2.69	2.72
09/22/2000	2.7	2.73	2.65	2.65
09/25/2000	2.7	2.75	2.68	2.69
09/26/2000	2.7	2.73	2.68	2.7
09/27/2000	2.7	2.78	2.7	2.78
09/28/2000	2.77	2.79	2.73	2.73
09/29/2000	2.75	2.75	2.68	2.68
10/02/2000	2.66	2.7	2.66	2.66
10/03/2000	2.7	2.72	2.66	2.7
10/04/2000	2.72	2.73	2.68	2.7
10/05/2000	2.69	2.72	2.67	2.7
10/06/2000	2.68	2.71	2.66	2.66
10/09/2000	2.69	2.7	2.67	2.68
10/10/2000	2.67	2.69	2.63	2.65
10/11/2000	2.65	2.66	2.58	2.61
10/12/2000	2.61	2.61	2.61	2.61
10/13/2000	2.56	2.62	2.56	2.57
10/16/2000	2.59	2.61	2.56	2.58
10/17/2000	2.61	2.65	2.5	2.5
10/18/2000	2.51	2.59	2.48	2.48
10/19/2000	2.5	2.58	2.46	2.54
10/20/2000	2.58	2.65	2.53	2.65
10/23/2000	2.65	2.66	2.57	2.6
10/24/2000	2.59	2.62	2.58	2.61
10/25/2000	2.58	2.62	2.57	2.59
10/26/2000	2.58	2.65	2.58	2.65
10/27/2000	2.65	2.74	2.59	2.66
10/30/2000	2.66	2.68	2.58	2.64
10/31/2000	2.59	2.64	2.58	2.62
11/01/2000	2.64	2.64	2.64	2.64
11/02/2000	2.62	2.66	2.58	2.66
11/03/2000	2.65	2.68	2.6	2.68
11/06/2000	2.64	2.71	2.62	2.62
11/07/2000	2.61	2.7	2.61	2.69
11/08/2000	2.65	2.7	2.65	2.66
11/09/2000	2.65	2.71	2.65	2.65
11/10/2000	2.65	2.67	2.56	2.56
11/13/2000	2.56	2.62	2.51	2.55
11/14/2000	2.56	2.62	2.52	2.6
11/15/2000	2.56	2.61	2.53	2.61
11/16/2000	2.58	2.62	2.58	2.58
11/17/2000	2.6	2.67	2.58	2.6
11/20/2000	2.56	2.63	2.56	2.56
11/21/2000	2.55	2.61	2.54	2.56
11/22/2000	2.54	2.56	2.5	2.52
11/23/2000	2.51	2.56	2.49	2.53
11/24/2000	2.51	2.56	2.5	2.56
11/27/2000	2.6	2.62	2.55	2.62
11/28/2000	2.6	2.61	2.56	2.58
11/29/2000	2.59	2.66	2.56	2.66
11/30/2000	2.65	2.65	2.56	2.59
12/01/2000	2.58	2.63	2.58	2.6
12/04/2000	2.61	2.66	2.57	2.58
12/05/2000	2.59	2.64	2.59	2.62
12/06/2000	2.62	2.62	2.62	2.62
12/07/2000	2.57	2.61	2.55	2.57
12/08/2000	2.57	2.57	2.57	2.57
12/11/2000	2.54	2.61	2.54	2.61
12/12/2000	2.62	2.64	2.58	2.64
12/13/2000	2.63	2.64	2.56	2.6
12/14/2000	2.58	2.6	2.55	2.6
12/15/2000	2.56	2.6	2.55	2.6
12/18/2000	2.58	2.6	2.55	2.56
12/19/2000	2.57	2.59	2.5	2.53
12/20/2000	2.5	2.54	2.5	2.5
12/21/2000	2.48	2.55	2.38	2.5
12/22/2000	2.5	2.54	2.46	2.54
12/25/2000	2.54	2.54	2.54	2.54
12/26/2000	2.54	2.54	2.54	2.54
12/27/2000	2.48	2.53	2.48	2.51
12/28/2000	2.5	2.53	2.48	2.52
12/29/2000	2.49	2.54	2.49	2.51

Menu

Create your free account now!

RED.MC: Redeia Corporación, S.A. Historical Data

2000 Historical Chart

Average

Low

High