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

2003 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 2.7812

CLOSE 2.7827

Low

LOW 2.38

High

HIGH 3.34

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	2.41	2.41	2.41	2.41
01/02/2003	2.41	2.45	2.39	2.44
01/03/2003	2.4	2.4	2.38	2.4
01/06/2003	2.4	2.4	2.4	2.4
01/07/2003	2.42	2.46	2.42	2.44
01/08/2003	2.43	2.46	2.42	2.44
01/09/2003	2.43	2.46	2.4	2.46
01/10/2003	2.47	2.49	2.44	2.49
01/13/2003	2.49	2.53	2.45	2.47
01/14/2003	2.49	2.49	2.46	2.48
01/15/2003	2.48	2.5	2.48	2.49
01/16/2003	2.47	2.49	2.47	2.48
01/17/2003	2.49	2.51	2.48	2.5
01/20/2003	2.5	2.52	2.49	2.5
01/21/2003	2.5	2.53	2.49	2.5
01/22/2003	2.49	2.51	2.48	2.48
01/23/2003	2.48	2.52	2.48	2.52
01/24/2003	2.5	2.53	2.48	2.49
01/27/2003	2.45	2.5	2.45	2.47
01/28/2003	2.46	2.49	2.46	2.48
01/29/2003	2.49	2.49	2.46	2.48
01/30/2003	2.5	2.51	2.46	2.48
01/31/2003	2.48	2.5	2.48	2.5
02/03/2003	2.5	2.57	2.49	2.57
02/04/2003	2.57	2.57	2.51	2.55
02/05/2003	2.53	2.6	2.53	2.6
02/06/2003	2.55	2.59	2.55	2.57
02/07/2003	2.58	2.58	2.55	2.56
02/10/2003	2.53	2.59	2.53	2.59
02/11/2003	2.59	2.59	2.55	2.58
02/12/2003	2.57	2.59	2.55	2.59
02/13/2003	2.56	2.62	2.55	2.61
02/14/2003	2.61	2.63	2.59	2.61
02/17/2003	2.62	2.64	2.62	2.62
02/18/2003	2.6	2.7	2.6	2.7
02/19/2003	2.65	2.7	2.65	2.65
02/20/2003	2.68	2.74	2.65	2.73
02/21/2003	2.71	2.73	2.68	2.7
02/24/2003	2.7	2.71	2.67	2.7
02/25/2003	2.68	2.7	2.64	2.69
02/26/2003	2.71	2.74	2.7	2.74
02/27/2003	2.7	2.8	2.7	2.8
02/28/2003	2.76	2.85	2.76	2.83
03/03/2003	2.83	2.85	2.8	2.83
03/04/2003	2.8	2.81	2.75	2.79
03/05/2003	2.8	2.8	2.76	2.79
03/06/2003	2.79	2.8	2.76	2.8
03/07/2003	2.78	2.79	2.68	2.7
03/10/2003	2.74	2.75	2.71	2.72
03/11/2003	2.72	2.73	2.66	2.7
03/12/2003	2.7	2.73	2.66	2.69
03/13/2003	2.72	2.73	2.68	2.72
03/14/2003	2.72	2.73	2.7	2.73
03/17/2003	2.72	2.72	2.63	2.71
03/18/2003	2.73	2.73	2.66	2.68
03/19/2003	2.71	2.71	2.66	2.67
03/20/2003	2.67	2.69	2.65	2.66
03/21/2003	2.68	2.76	2.67	2.76
03/24/2003	2.76	2.76	2.71	2.72
03/25/2003	2.68	2.74	2.68	2.73
03/26/2003	2.75	2.75	2.71	2.72
03/27/2003	2.71	2.72	2.7	2.72
03/28/2003	2.71	2.75	2.71	2.74
03/31/2003	2.73	2.75	2.71	2.75
04/01/2003	2.69	2.73	2.69	2.73
04/02/2003	2.74	2.8	2.72	2.8
04/03/2003	2.8	2.82	2.76	2.78
04/04/2003	2.76	2.83	2.76	2.79
04/07/2003	2.78	2.82	2.78	2.79
04/08/2003	2.78	2.82	2.78	2.81
04/09/2003	2.78	2.82	2.78	2.78
04/10/2003	2.78	2.8	2.76	2.77
04/11/2003	2.8	2.8	2.75	2.76
04/14/2003	2.76	2.78	2.74	2.77
04/15/2003	2.73	2.78	2.73	2.77
04/16/2003	2.78	2.78	2.73	2.73
04/17/2003	2.72	2.75	2.7	2.71
04/18/2003	2.71	2.71	2.71	2.71
04/21/2003	2.71	2.71	2.71	2.71
04/22/2003	2.74	2.74	2.7	2.71
04/23/2003	2.76	2.76	2.7	2.71
04/24/2003	2.71	2.72	2.63	2.65
04/25/2003	2.67	2.69	2.65	2.68
04/28/2003	2.7	2.74	2.7	2.73
04/29/2003	2.73	2.74	2.69	2.71
04/30/2003	2.7	2.72	2.66	2.66
05/01/2003	2.66	2.66	2.66	2.66
05/02/2003	2.67	2.7	2.6	2.61
05/05/2003	2.65	2.68	2.59	2.59
05/06/2003	2.59	2.64	2.59	2.63
05/07/2003	2.64	2.66	2.63	2.64
05/08/2003	2.64	2.65	2.63	2.65
05/09/2003	2.64	2.65	2.64	2.64
05/12/2003	2.63	2.66	2.63	2.66
05/13/2003	2.65	2.67	2.65	2.67
05/14/2003	2.68	2.69	2.67	2.67
05/15/2003	2.66	2.68	2.66	2.66
05/16/2003	2.65	2.68	2.65	2.67
05/19/2003	2.66	2.67	2.66	2.66
05/20/2003	2.66	2.68	2.66	2.67
05/21/2003	2.67	2.68	2.67	2.68
05/22/2003	2.67	2.69	2.67	2.69
05/23/2003	2.68	2.69	2.68	2.69
05/26/2003	2.68	2.69	2.64	2.65
05/27/2003	2.66	2.67	2.64	2.65
05/28/2003	2.65	2.66	2.64	2.66
05/29/2003	2.67	2.69	2.64	2.69
05/30/2003	2.69	2.69	2.64	2.65
06/02/2003	2.67	2.67	2.64	2.65
06/03/2003	2.65	2.66	2.63	2.63
06/04/2003	2.64	2.66	2.63	2.65
06/05/2003	2.65	2.65	2.64	2.64
06/06/2003	2.65	2.69	2.64	2.67
06/09/2003	2.67	2.68	2.66	2.68
06/10/2003	2.68	2.76	2.67	2.75
06/11/2003	2.75	2.8	2.74	2.79
06/12/2003	2.8	2.86	2.77	2.86
06/13/2003	2.84	2.86	2.79	2.79
06/16/2003	2.79	2.81	2.78	2.8
06/17/2003	2.83	2.85	2.81	2.84
06/18/2003	2.81	2.86	2.81	2.83
06/19/2003	2.78	2.84	2.76	2.82
06/20/2003	2.85	2.86	2.81	2.86
06/23/2003	2.84	2.86	2.82	2.84
06/24/2003	2.85	2.86	2.82	2.82
06/25/2003	2.84	2.84	2.81	2.83
06/26/2003	2.85	2.85	2.82	2.83
06/27/2003	2.85	2.85	2.82	2.83
06/30/2003	2.85	2.86	2.82	2.85
07/01/2003	2.8	2.82	2.78	2.81
07/02/2003	2.8	2.9	2.8	2.88
07/03/2003	2.88	2.88	2.81	2.82
07/04/2003	2.82	2.83	2.81	2.83
07/07/2003	2.84	2.85	2.81	2.82
07/08/2003	2.82	2.83	2.81	2.83
07/09/2003	2.85	2.85	2.83	2.85
07/10/2003	2.85	2.86	2.83	2.84
07/11/2003	2.85	2.86	2.84	2.86
07/14/2003	2.86	2.89	2.85	2.89
07/15/2003	2.88	2.9	2.85	2.88
07/16/2003	2.88	2.91	2.83	2.86
07/17/2003	2.83	2.86	2.83	2.83
07/18/2003	2.83	2.85	2.79	2.79
07/21/2003	2.78	2.81	2.78	2.78
07/22/2003	2.78	2.8	2.74	2.77
07/23/2003	2.77	2.8	2.76	2.8
07/24/2003	2.8	2.83	2.8	2.8
07/25/2003	2.8	2.84	2.8	2.8
07/28/2003	2.8	2.84	2.8	2.8
07/29/2003	2.81	2.86	2.81	2.85
07/30/2003	2.86	2.91	2.84	2.89
07/31/2003	2.9	2.91	2.87	2.91
08/01/2003	2.91	2.91	2.87	2.88
08/04/2003	2.88	2.9	2.85	2.87
08/05/2003	2.9	2.91	2.84	2.9
08/06/2003	2.92	2.92	2.85	2.86
08/07/2003	2.87	2.87	2.84	2.85
08/08/2003	2.88	2.88	2.85	2.87
08/11/2003	2.88	2.88	2.85	2.86
08/12/2003	2.85	2.88	2.85	2.87
08/13/2003	2.88	2.89	2.83	2.83
08/14/2003	2.84	2.84	2.81	2.82
08/15/2003	2.82	2.82	2.82	2.82
08/18/2003	2.82	2.85	2.81	2.82
08/19/2003	2.83	2.84	2.8	2.83
08/20/2003	2.83	2.84	2.8	2.8
08/21/2003	2.83	2.85	2.81	2.85
08/22/2003	2.85	2.87	2.83	2.83
08/25/2003	2.86	2.86	2.83	2.83
08/26/2003	2.84	2.85	2.82	2.82
08/27/2003	2.84	2.85	2.82	2.82
08/28/2003	2.85	2.85	2.81	2.83
08/29/2003	2.84	2.84	2.81	2.81
09/01/2003	2.84	2.84	2.81	2.81
09/02/2003	2.83	2.83	2.81	2.81
09/03/2003	2.82	2.84	2.79	2.81
09/04/2003	2.82	2.82	2.79	2.8
09/05/2003	2.8	2.81	2.75	2.76
09/08/2003	2.75	2.79	2.75	2.79
09/09/2003	2.8	2.8	2.76	2.76
09/10/2003	2.77	2.78	2.76	2.78
09/11/2003	2.78	2.79	2.76	2.77
09/12/2003	2.78	2.79	2.76	2.77
09/15/2003	2.79	2.79	2.76	2.77
09/16/2003	2.77	2.8	2.77	2.78
09/17/2003	2.8	2.8	2.78	2.79
09/18/2003	2.78	2.83	2.78	2.83
09/19/2003	2.81	2.83	2.81	2.81
09/22/2003	2.8	2.84	2.79	2.79
09/23/2003	2.82	2.82	2.79	2.8
09/24/2003	2.81	2.84	2.8	2.81
09/25/2003	2.8	2.84	2.8	2.82
09/26/2003	2.83	2.83	2.8	2.81
09/29/2003	2.82	2.82	2.8	2.81
09/30/2003	2.82	2.84	2.81	2.84
10/01/2003	2.84	2.84	2.82	2.83
10/02/2003	2.84	2.85	2.81	2.83
10/03/2003	2.84	2.85	2.83	2.85
10/06/2003	2.84	2.86	2.83	2.86
10/07/2003	2.86	2.88	2.84	2.85
10/08/2003	2.85	2.88	2.85	2.88
10/09/2003	2.85	2.89	2.85	2.88
10/10/2003	2.87	2.88	2.85	2.86
10/13/2003	2.85	2.86	2.84	2.84
10/14/2003	2.87	2.87	2.83	2.84
10/15/2003	2.85	2.86	2.84	2.84
10/16/2003	2.85	2.86	2.85	2.85
10/17/2003	2.85	2.86	2.83	2.84
10/20/2003	2.84	2.86	2.84	2.85
10/21/2003	2.86	2.87	2.85	2.85
10/22/2003	2.87	2.87	2.84	2.84
10/23/2003	2.84	2.86	2.83	2.85
10/24/2003	2.87	2.87	2.85	2.86
10/27/2003	2.87	2.87	2.85	2.85
10/28/2003	2.85	2.87	2.85	2.85
10/29/2003	2.86	2.88	2.85	2.85
10/30/2003	2.87	2.89	2.85	2.89
10/31/2003	2.88	2.9	2.87	2.9
11/03/2003	2.9	2.93	2.88	2.9
11/04/2003	2.9	2.93	2.89	2.9
11/05/2003	2.92	2.92	2.9	2.92
11/06/2003	2.93	2.93	2.88	2.89
11/07/2003	2.88	2.9	2.86	2.87
11/10/2003	2.88	2.89	2.85	2.85
11/11/2003	2.86	2.9	2.86	2.87
11/12/2003	2.89	2.9	2.89	2.89
11/13/2003	2.9	2.9	2.87	2.89
11/14/2003	2.9	2.91	2.89	2.91
11/17/2003	2.91	2.92	2.89	2.89
11/18/2003	2.88	2.92	2.88	2.91
11/19/2003	2.91	2.91	2.88	2.91
11/20/2003	2.91	2.91	2.88	2.9
11/21/2003	2.91	2.91	2.89	2.91
11/24/2003	2.92	2.94	2.91	2.92
11/25/2003	2.94	2.94	2.92	2.93
11/26/2003	2.93	2.95	2.93	2.93
11/27/2003	2.93	2.97	2.93	2.95
11/28/2003	2.97	2.97	2.95	2.97
12/01/2003	2.98	3	2.95	2.98
12/02/2003	2.97	2.99	2.95	2.98
12/03/2003	2.97	2.98	2.96	2.97
12/04/2003	2.97	2.97	2.94	2.95
12/05/2003	2.96	2.96	2.94	2.96
12/08/2003	2.96	2.96	2.96	2.96
12/09/2003	2.98	3.04	2.97	3.04
12/10/2003	3.04	3.09	3	3.09
12/11/2003	3.11	3.11	3.08	3.11
12/12/2003	3.1	3.14	3.09	3.12
12/15/2003	3.13	3.18	3.12	3.15
12/16/2003	3.16	3.16	3.09	3.09
12/17/2003	3.11	3.13	3.1	3.12
12/18/2003	3.11	3.2	3.11	3.17
12/19/2003	3.17	3.2	3.17	3.18
12/22/2003	3.21	3.28	3.19	3.27
12/23/2003	3.26	3.29	3.25	3.28
12/24/2003	3.28	3.28	3.28	3.28
12/25/2003	3.28	3.28	3.28	3.28
12/26/2003	3.28	3.28	3.28	3.28
12/29/2003	3.29	3.34	3.27	3.32
12/30/2003	3.33	3.33	3.25	3.25
12/31/2003	3.25	3.25	3.25	3.25

Menu

Create your free account now!

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

2003 Historical Chart

Average

Low

High