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

2006 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 7.2

CLOSE 7.2003

Low

LOW 6.18

High

HIGH 9.27

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	6.47	6.48	6.45	6.46
01/03/2006	6.46	6.47	6.38	6.45
01/04/2006	6.45	6.47	6.38	6.43
01/05/2006	6.43	6.49	6.42	6.42
01/06/2006	6.42	6.42	6.42	6.42
01/09/2006	6.42	6.43	6.32	6.35
01/10/2006	6.35	6.35	6.2	6.2
01/11/2006	6.2	6.29	6.18	6.2
01/12/2006	6.2	6.29	6.18	6.29
01/13/2006	6.29	6.29	6.23	6.25
01/16/2006	6.25	6.38	6.24	6.37
01/17/2006	6.37	6.42	6.32	6.42
01/18/2006	6.42	6.42	6.27	6.4
01/19/2006	6.4	6.48	6.35	6.47
01/20/2006	6.47	6.61	6.43	6.58
01/23/2006	6.58	6.72	6.41	6.64
01/24/2006	6.64	6.68	6.51	6.56
01/25/2006	6.56	6.61	6.5	6.59
01/26/2006	6.59	6.64	6.53	6.58
01/27/2006	6.58	6.62	6.56	6.6
01/30/2006	6.6	6.6	6.53	6.59
01/31/2006	6.59	6.59	6.54	6.56
02/01/2006	6.56	6.61	6.54	6.57
02/02/2006	6.57	6.59	6.43	6.46
02/03/2006	6.46	6.55	6.43	6.46
02/06/2006	6.46	6.54	6.43	6.52
02/07/2006	6.52	6.62	6.48	6.6
02/08/2006	6.6	6.69	6.53	6.65
02/09/2006	6.65	6.73	6.6	6.71
02/10/2006	6.71	6.71	6.61	6.68
02/13/2006	6.68	6.74	6.66	6.71
02/14/2006	6.71	6.73	6.61	6.65
02/15/2006	6.65	6.81	6.65	6.74
02/16/2006	6.74	6.91	6.74	6.91
02/17/2006	6.91	6.97	6.87	6.9
02/20/2006	6.9	6.98	6.87	6.93
02/21/2006	6.93	7.06	6.88	6.98
02/22/2006	6.98	7.05	6.91	7
02/23/2006	7	7.04	6.88	6.92
02/24/2006	6.92	6.97	6.88	6.96
02/27/2006	6.96	7.13	6.92	7.06
02/28/2006	7.06	7.1	6.99	7.02
03/01/2006	7.02	7.18	7.02	7.13
03/02/2006	7.13	7.16	7.02	7.05
03/03/2006	7.05	7.08	6.9	6.92
03/06/2006	6.92	6.98	6.85	6.85
03/07/2006	6.85	6.85	6.64	6.81
03/08/2006	6.84	6.85	6.69	6.78
03/09/2006	6.78	6.95	6.78	6.85
03/10/2006	6.85	6.88	6.78	6.85
03/13/2006	6.85	7	6.85	6.94
03/14/2006	6.94	6.94	6.86	6.9
03/15/2006	6.9	6.96	6.87	6.87
03/16/2006	6.87	6.9	6.87	6.87
03/17/2006	6.87	6.88	6.76	6.8
03/20/2006	6.8	6.85	6.78	6.83
03/21/2006	6.83	6.87	6.75	6.8
03/22/2006	6.8	6.85	6.76	6.8
03/23/2006	6.8	6.84	6.74	6.81
03/24/2006	6.81	6.86	6.75	6.79
03/27/2006	6.79	6.84	6.75	6.75
03/28/2006	6.75	6.79	6.58	6.62
03/29/2006	6.62	6.69	6.6	6.69
03/30/2006	6.69	6.71	6.61	6.62
03/31/2006	6.62	6.68	6.59	6.66
04/03/2006	6.66	6.82	6.66	6.73
04/04/2006	6.73	6.76	6.64	6.75
04/05/2006	6.75	6.81	6.74	6.77
04/06/2006	6.77	6.83	6.77	6.81
04/07/2006	6.81	6.85	6.73	6.75
04/10/2006	6.75	6.75	6.64	6.68
04/11/2006	6.68	6.71	6.6	6.63
04/12/2006	6.63	6.71	6.63	6.69
04/13/2006	6.69	6.71	6.64	6.66
04/18/2006	6.66	6.68	6.6	6.65
04/19/2006	6.65	6.74	6.65	6.7
04/20/2006	6.7	6.72	6.65	6.68
04/21/2006	6.68	6.83	6.67	6.82
04/24/2006	6.82	6.94	6.78	6.93
04/25/2006	6.93	6.96	6.85	6.96
04/26/2006	6.98	7.01	6.91	7
04/27/2006	6.98	7	6.89	7
04/28/2006	6.97	6.98	6.89	6.91
05/02/2006	6.94	6.99	6.91	6.93
05/03/2006	6.93	6.95	6.81	6.85
05/04/2006	6.89	7.05	6.86	7.02
05/05/2006	7.02	7.07	6.93	7
05/08/2006	7.05	7.06	7.01	7.04
05/09/2006	7.06	7.08	6.93	7.01
05/10/2006	7.02	7.13	7.01	7.1
05/11/2006	7.1	7.1	7	7
05/12/2006	6.94	7.03	6.93	7
05/15/2006	7	7	6.9	6.94
05/16/2006	6.93	6.97	6.9	6.9
05/17/2006	6.9	7	6.79	6.79
05/18/2006	6.79	6.93	6.72	6.72
05/19/2006	6.72	6.87	6.72	6.79
05/22/2006	6.79	6.86	6.57	6.59
05/23/2006	6.68	6.92	6.61	6.66
05/24/2006	6.6	6.75	6.58	6.63
05/25/2006	6.69	6.84	6.63	6.8
05/26/2006	6.8	6.85	6.71	6.8
05/29/2006	6.85	6.88	6.76	6.78
05/30/2006	6.75	6.81	6.7	6.7
05/31/2006	6.67	6.78	6.63	6.75
06/01/2006	6.75	6.8	6.71	6.79
06/02/2006	6.8	6.88	6.78	6.85
06/05/2006	6.81	6.93	6.79	6.88
06/06/2006	6.79	6.97	6.79	6.87
06/07/2006	6.88	6.97	6.84	6.89
06/08/2006	6.8	6.85	6.77	6.78
06/09/2006	6.83	6.86	6.78	6.84
06/12/2006	6.78	6.87	6.78	6.8
06/13/2006	6.8	6.8	6.64	6.7
06/14/2006	6.69	6.71	6.55	6.61
06/15/2006	6.62	6.68	6.53	6.67
06/16/2006	6.69	6.74	6.58	6.6
06/19/2006	6.6	6.67	6.55	6.58
06/20/2006	6.54	6.58	6.49	6.57
06/21/2006	6.59	6.65	6.52	6.6
06/22/2006	6.65	6.73	6.58	6.64
06/23/2006	6.62	6.69	6.57	6.62
06/26/2006	6.65	6.72	6.63	6.63
06/27/2006	6.65	6.69	6.65	6.66
06/28/2006	6.6	6.63	6.58	6.6
06/29/2006	6.7	6.7	6.59	6.63
06/30/2006	6.69	6.77	6.66	6.75
07/03/2006	6.7	6.76	6.63	6.71
07/04/2006	6.71	6.73	6.7	6.73
07/05/2006	6.72	6.84	6.72	6.76
07/06/2006	6.8	6.85	6.75	6.84
07/07/2006	6.8	6.86	6.77	6.79
07/10/2006	6.83	6.88	6.76	6.84
07/11/2006	6.83	6.86	6.76	6.83
07/12/2006	6.85	6.93	6.85	6.89
07/13/2006	6.87	6.91	6.81	6.87
07/14/2006	6.87	6.96	6.75	6.92
07/17/2006	6.95	6.96	6.86	6.92
07/18/2006	6.91	7.02	6.88	6.97
07/19/2006	7	7.01	6.95	6.99
07/20/2006	7.04	7.11	7.04	7.07
07/21/2006	7.06	7.08	6.95	6.98
07/24/2006	7	7.1	6.99	7.1
07/25/2006	7.09	7.09	7.03	7.05
07/26/2006	7.05	7.09	7.03	7.08
07/27/2006	7.1	7.24	7.04	7.16
07/28/2006	7.23	7.36	7.19	7.32
07/31/2006	7.34	7.35	7.19	7.26
08/01/2006	7.28	7.3	7.2	7.22
08/02/2006	7.25	7.31	7.22	7.24
08/03/2006	7.24	7.26	7.15	7.17
08/04/2006	7.2	7.3	7.19	7.23
08/07/2006	7.23	7.28	7.2	7.21
08/08/2006	7.24	7.31	7.21	7.28
08/09/2006	7.29	7.35	7.23	7.32
08/10/2006	7.28	7.43	7.27	7.39
08/11/2006	7.43	7.47	7.38	7.42
08/14/2006	7.46	7.48	7.41	7.45
08/15/2006	7.45	7.46	7.38	7.44
08/16/2006	7.43	7.48	7.4	7.43
08/17/2006	7.41	7.47	7.4	7.46
08/18/2006	7.49	7.5	7.43	7.5
08/21/2006	7.49	7.49	7.43	7.44
08/22/2006	7.45	7.46	7.41	7.44
08/23/2006	7.49	7.49	7.41	7.42
08/24/2006	7.46	7.5	7.41	7.45
08/25/2006	7.48	7.5	7.43	7.48
08/28/2006	7.5	7.5	7.41	7.5
08/29/2006	7.47	7.56	7.47	7.54
08/30/2006	7.56	7.61	7.52	7.56
08/31/2006	7.59	7.59	7.49	7.53
09/01/2006	7.56	7.68	7.54	7.64
09/04/2006	7.64	7.68	7.61	7.63
09/05/2006	7.62	7.62	7.43	7.49
09/06/2006	7.49	7.5	7.42	7.45
09/07/2006	7.44	7.44	7.35	7.39
09/08/2006	7.38	7.38	7.35	7.38
09/11/2006	7.35	7.4	7.31	7.38
09/12/2006	7.4	7.42	7.36	7.41
09/13/2006	7.44	7.44	7.37	7.38
09/14/2006	7.43	7.5	7.4	7.42
09/15/2006	7.41	7.5	7.38	7.47
09/18/2006	7.49	7.52	7.45	7.49
09/19/2006	7.49	7.5	7.46	7.49
09/20/2006	7.48	7.52	7.48	7.51
09/21/2006	7.51	7.54	7.48	7.54
09/22/2006	7.54	7.6	7.52	7.54
09/25/2006	7.55	7.58	7.49	7.5
09/26/2006	7.53	7.56	7.41	7.51
09/27/2006	7.52	7.82	7.51	7.75
09/28/2006	7.98	7.98	7.65	7.68
09/29/2006	7.67	7.71	7.59	7.65
10/02/2006	7.64	7.7	7.6	7.62
10/03/2006	7.63	7.65	7.59	7.6
10/04/2006	7.65	7.65	7.56	7.58
10/05/2006	7.59	7.7	7.56	7.7
10/06/2006	7.69	7.7	7.6	7.63
10/09/2006	7.64	7.64	7.58	7.6
10/10/2006	7.62	7.65	7.59	7.64
10/11/2006	7.65	7.66	7.6	7.65
10/12/2006	7.69	7.69	7.65	7.67
10/13/2006	7.65	7.68	7.59	7.63
10/16/2006	7.6	7.65	7.58	7.65
10/17/2006	7.66	7.69	7.51	7.54
10/18/2006	7.56	7.62	7.56	7.6
10/19/2006	7.6	7.66	7.55	7.62
10/20/2006	7.66	7.66	7.59	7.63
10/23/2006	7.63	7.65	7.58	7.61
10/24/2006	7.61	7.65	7.58	7.65
10/25/2006	7.66	7.68	7.58	7.68
10/26/2006	7.67	7.68	7.58	7.6
10/27/2006	7.67	7.68	7.54	7.58
10/30/2006	7.55	7.61	7.52	7.58
10/31/2006	7.58	7.65	7.55	7.6
11/01/2006	7.66	7.73	7.6	7.67
11/02/2006	7.69	7.69	7.58	7.63
11/03/2006	7.65	7.7	7.63	7.66
11/06/2006	7.71	7.93	7.7	7.86
11/07/2006	7.91	7.99	7.88	7.88
11/08/2006	7.89	8	7.89	7.98
11/09/2006	8	8.03	7.96	7.98
11/10/2006	7.98	7.98	7.88	7.96
11/13/2006	8.02	8.02	7.96	8
11/14/2006	7.98	8.11	7.98	8.04
11/15/2006	8.1	8.1	8.02	8.07
11/16/2006	8.05	8.14	8.03	8.12
11/17/2006	8.14	8.32	8.13	8.24
11/20/2006	8.2	8.34	8.14	8.32
11/21/2006	8.28	8.34	8.26	8.28
11/22/2006	8.27	8.38	8.25	8.36
11/23/2006	8.36	8.45	8.29	8.39
11/24/2006	8.36	8.38	8.22	8.29
11/27/2006	8.25	8.36	8.16	8.17
11/28/2006	8.17	8.3	8.03	8.14
11/29/2006	8.17	8.3	8.13	8.3
11/30/2006	8.3	8.3	8.2	8.21
12/01/2006	8.25	8.35	8.2	8.28
12/04/2006	8.3	8.55	8.26	8.5
12/05/2006	8.54	8.72	8.51	8.62
12/06/2006	8.64	8.66	8.5	8.54
12/07/2006	8.55	8.61	8.36	8.55
12/08/2006	8.52	8.74	8.52	8.74
12/11/2006	8.75	8.97	8.66	8.87
12/12/2006	8.83	8.88	8.74	8.82
12/13/2006	8.81	8.92	8.76	8.88
12/14/2006	8.92	9.05	8.8	9.02
12/15/2006	9.07	9.27	9.05	9.11
12/18/2006	9.02	9.07	8.81	8.81
12/19/2006	8.78	8.8	8.69	8.78
12/20/2006	8.84	8.84	7.78	8.03
12/21/2006	8.03	8.16	7.9	8.09
12/22/2006	8.12	8.19	8.01	8.18
12/27/2006	8.19	8.33	8.18	8.2
12/28/2006	8.2	8.21	8.06	8.1
12/29/2006	8.18	8.18	8.01	8.12

Menu

Create your free account now!

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

2006 Historical Chart

Average

Low

High