Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Redeia Corporación, S.A. logo
RED.MC
Redeia Corporación, S.A.
13:09:44
15.18 €
0.0000 (%0.00)
Previous Close: 15.32
Day Low₺15.12
Day High₺15.35
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.2904
CLOSE 8.2853

Low

LOW 6.71

High

HIGH 9.95
DATEOPENHIGHLOWCLOSE
01/02/20099.139.138.948.99
01/05/20099.079.078.868.96
01/06/20098.999.078.938.96
01/07/20098.969.068.819
01/08/20098.919.238.99.05
01/09/20099.139.168.938.99
01/12/20099.019.018.788.8
01/13/20098.718.888.78.87
01/14/2009998.78.77
01/15/20098.858.98.698.9
01/16/20098.958.998.728.75
01/19/20098.888.98.688.8
01/20/20098.748.918.678.78
01/21/20098.768.828.448.5
01/22/20098.518.618.368.45
01/23/20098.458.58.288.32
01/26/20098.28.288.058.14
01/27/20098.248.288.138.23
01/28/20098.38.348.098.14
01/29/20098.138.247.998.03
01/30/20098.048.17.958.05
02/02/200988.037.827.87
02/03/20097.878.037.828.01
02/04/20098.038.217.958.2
02/05/20098.138.318.018.21
02/06/20098.238.388.218.38
02/09/20098.298.398.258.33
02/10/20098.338.418.298.31
02/11/20098.258.38.148.21
02/12/20098.218.328.088.19
02/13/20098.248.287.957.96
02/16/20097.968.017.817.91
02/17/20097.887.927.777.8
02/18/20097.87.867.737.78
02/19/20097.818.037.787.91
02/20/20097.887.987.717.88
02/23/20097.788.117.788.08
02/24/20097.968.147.918
02/25/20098.058.17.837.87
02/26/20097.98.137.788.04
02/27/20098.078.077.727.99
03/02/20097.877.97.687.68
03/03/20097.667.787.327.32
03/04/20097.397.467.217.26
03/05/20097.257.36.916.97
03/06/20096.987.326.897.31
03/09/20097.287.457.167.35
03/10/20097.257.266.947.19
03/11/20097.147.196.836.84
03/12/20097.047.046.716.95
03/13/20097.17.2577.1
03/16/20097.137.236.997.01
03/17/20097.047.096.947.03
03/18/20097.057.217.047.2
03/19/20097.247.287.097.14
03/20/20097.177.377.157.36
03/23/20097.437.537.377.46
03/24/20097.637.717.57.7
03/25/20097.637.827.637.71
03/26/20097.757.757.47.5
03/27/20097.497.67.437.46
03/30/20097.47.47.187.18
03/31/20097.197.367.177.35
04/01/20097.547.557.227.26
04/02/20097.257.47.257.35
04/03/20097.257.337.097.1
04/06/20097.217.487.137.37
04/07/20097.447.657.47.65
04/08/20097.467.747.467.73
04/09/20097.757.757.437.54
04/14/20097.67.637.437.63
04/15/20097.637.657.57.54
04/16/20097.547.77.537.57
04/17/20097.57.957.57.89
04/20/20097.897.897.637.69
04/21/20097.597.777.587.64
04/22/20097.577.77.517.63
04/23/20097.527.717.527.6
04/24/20097.657.697.587.65
04/27/20097.657.687.547.61
04/28/20097.547.677.57.63
04/29/20097.737.887.697.83
04/30/20097.838.017.837.95
05/04/20097.957.957.797.86
05/05/20097.787.927.787.79
05/06/20097.837.887.797.83
05/07/20097.837.997.837.94
05/08/20097.998.047.948.01
05/11/20098.078.077.927.94
05/12/20097.938.057.917.92
05/13/2009887.847.9
05/14/20097.97.987.847.97
05/15/20097.8887.887.92
05/18/20097.847.927.787.9
05/19/20097.938.057.918
05/20/200988.137.958.07
05/21/20098.18.1888.15
05/22/20098.088.248.078.11
05/25/20098.098.288.14
05/26/20098.068.278.038.27
05/27/20098.28.368.28.32
05/28/20098.288.298.198.23
05/29/20098.318.318.228.25
06/01/20098.288.398.288.37
06/02/20098.378.428.298.31
06/03/20098.368.368.28.21
06/04/20098.318.378.138.23
06/05/20098.228.268.118.13
06/08/20098.078.087.968.07
06/09/20098.088.128.048.05
06/10/20098.148.237.998.03
06/11/20098.048.067.977.98
06/12/20097.957.987.887.9
06/15/20097.97.917.687.73
06/16/20097.777.837.727.78
06/17/20097.727.827.687.74
06/18/20097.957.957.87.9
06/19/20097.838.037.838
06/22/200988.17.918
06/23/20098.068.188.018.17
06/24/20098.078.328.068.21
06/25/20098.218.258.18.13
06/26/20098.138.238.098.09
06/29/20098.098.198.078.09
06/30/20098.18.188.058.05
07/01/20097.98.077.898.01
07/02/200988.017.827.9
07/03/20097.987.987.827.91
07/06/20097.97.987.777.93
07/07/20097.937.967.827.87
07/08/20097.867.977.767.86
07/09/20097.857.967.87.9
07/10/20097.817.877.797.82
07/13/20097.857.987.767.97
07/14/20097.9387.847.86
07/15/20097.98.037.868.02
07/16/20097.998.047.927.94
07/17/20097.978.077.978.03
07/20/20098.078.0888.02
07/21/20098.18.138.038.07
07/22/20098.128.148.038.14
07/23/20098.148.157.978.02
07/24/200988.037.87.83
07/27/20097.97.947.847.91
07/28/20097.887.987.867.97
07/29/20097.988.147.918.14
07/30/20098.148.268.098.26
07/31/20098.258.318.138.24
08/03/20098.258.348.218.3
08/04/20098.328.338.218.22
08/05/20098.198.348.118.11
08/06/20098.168.248.118.15
08/07/20098.168.248.138.19
08/10/20098.258.288.188.26
08/11/20098.258.328.158.16
08/12/20098.158.238.148.17
08/13/20098.138.3288.26
08/14/20098.248.298.158.23
08/17/20098.198.237.998
08/18/20097.968.027.887.94
08/19/20097.98.037.857.97
08/20/20098.038.167.998.11
08/21/20098.148.318.078.26
08/24/20098.338.338.158.16
08/25/20098.28.218.138.17
08/26/20098.148.238.128.2
08/27/20098.228.318.28.29
08/28/20098.318.338.188.18
08/31/20098.18.218.18.18
09/01/20098.138.258.078.07
09/02/20098.078.287.988.28
09/03/20098.38.38.078.07
09/04/20098.188.268.098.09
09/07/20098.178.278.168.22
09/08/20098.248.298.128.12
09/09/20098.118.188.098.1
09/10/20098.218.298.128.17
09/11/20098.238.298.198.25
09/14/20098.258.38.168.27
09/15/20098.288.428.218.38
09/16/20098.478.578.458.56
09/17/20098.628.678.548.62
09/18/20098.678.728.638.63
09/21/20098.638.718.588.71
09/22/20098.758.758.628.65
09/23/20098.638.688.638.68
09/24/20098.698.698.558.58
09/25/20098.568.588.528.56
09/28/20098.568.728.548.72
09/29/20098.738.758.648.67
09/30/20098.758.838.678.74
10/01/20098.788.798.618.63
10/02/20098.518.648.58.59
10/05/20098.638.638.548.61
10/06/20098.638.848.618.79
10/07/20098.828.868.658.82
10/08/20098.888.898.768.81
10/09/20098.828.978.818.93
10/12/20098.988.988.818.81
10/13/20098.858.98.788.87
10/14/20098.9698.858.89
10/15/20098.848.888.758.8
10/16/20098.858.968.738.8
10/19/20098.7898.788.99
10/20/20098.989.018.898.98
10/21/20098.929.098.929.05
10/22/20098.989.18.979.02
10/23/20099.059.118.978.98
10/26/20099.059.058.938.95
10/27/20099.059.058.868.95
10/28/200999.028.768.78
10/29/20098.759.058.79.05
10/30/20098.998.998.758.8
11/02/20098.778.868.78.73
11/03/20098.658.778.638.73
11/04/20098.788.88.648.72
11/05/20098.698.888.658.82
11/06/20098.778.848.768.81
11/09/20098.99.038.879.02
11/10/200999.098.888.97
11/11/200999.068.949
11/12/20099.039.038.918.91
11/13/20098.889.068.889.02
11/16/20099.139.159.019.06
11/17/20099.139.219.069.16
11/18/20099.29.39.199.23
11/19/20099.289.359.079.19
11/20/20099.259.289.169.23
11/23/20099.249.399.199.32
11/24/20099.259.389.249.32
11/25/20099.49.419.279.31
11/26/20099.289.349.179.17
11/27/20099.129.329.079.28
11/30/20099.289.359.079.1
12/01/20099.159.299.159.25
12/02/20099.249.329.29.23
12/03/20099.319.319.199.2
12/04/20099.189.369.189.28
12/07/20099.279.499.279.41
12/08/20099.379.469.219.22
12/09/20099.29.299.079.12
12/10/20099.079.158.999.14
12/11/20099.29.269.19.24
12/14/20099.249.359.249.3
12/15/20099.319.49.249.29
12/16/20099.39.459.289.38
12/17/20099.379.399.219.28
12/18/20099.329.389.289.29
12/21/20099.339.469.299.44
12/22/20099.449.559.399.51
12/23/20099.569.579.479.55
12/28/20099.559.959.559.58
12/29/20099.69.749.589.74
12/30/20099.759.769.699.71