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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.8721
CLOSE 17.8707

Low

LOW 14.51

High

HIGH 20.05
DATEOPENHIGHLOWCLOSE
01/03/202219.0519.2619.0219.2
01/04/202219.3419.3518.7318.9
01/05/202218.518.7618.3918.54
01/06/202218.4318.4717.9517.95
01/07/202217.9518.1317.8617.95
01/10/202217.951817.7617.86
01/11/202217.8517.9517.7617.82
01/12/202217.8117.8117.5117.74
01/13/202217.717.8417.6617.69
01/14/202217.6917.8117.6217.78
01/17/202217.7217.8117.5417.75
01/18/202217.7517.8517.7317.82
01/19/202217.8517.9817.6317.8
01/20/202217.8117.9717.817.85
01/21/202217.8617.9317.7517.86
01/24/202217.8617.8617.5917.79
01/25/202217.717.9117.6717.73
01/26/202217.7317.8317.6317.77
01/27/202217.6818.0817.6218.07
01/28/202218.0318.1417.9318.05
01/31/202218.1318.1717.917.91
02/01/202217.9718.217.8417.84
02/02/202217.9718.0817.8418.08
02/03/202218.0518.1417.717.82
02/04/202217.9117.9417.3617.49
02/07/202217.5117.5517.2117.34
02/08/202217.3417.4217.117.2
02/09/202217.4917.5117.3117.4
02/10/202217.5317.5317.2717.42
02/11/202217.3417.3417.0217.2
02/14/202217.0917.2216.8617.02
02/15/20221717.0516.8416.86
02/16/202216.8417.1516.8117
02/17/202216.9517.0116.8616.92
02/18/202216.9317.0716.8716.97
02/21/202216.9516.9616.7316.81
02/22/202216.5916.8416.516.79
02/23/202216.6716.9116.2716.48
02/24/202215.9116.5215.8216.41
02/25/202216.3117.2716.2917.21
02/28/202217.1617.8317.1517.83
03/01/202217.8118.1717.617.83
03/02/202217.818.0117.2817.41
03/03/202217.317.411717.12
03/04/202217.1117.391717.31
03/07/202217.1917.5916.9317.58
03/08/202217.3917.717.2717.42
03/09/202217.817.9417.4617.91
03/10/202217.9118.0317.6317.99
03/11/202218.0218.1817.8217.82
03/14/202217.9317.9317.2217.28
03/15/202217.2217.4617.1717.45
03/16/202217.5717.6317.1617.17
03/17/202217.2217.4416.9817.44
03/18/202217.4517.7317.4217.73
03/21/202217.717.8617.5717.72
03/22/202217.6717.7617.0517.48
03/23/202217.517.5717.1617.16
03/24/202217.4617.5517.2417.55
03/25/202217.5617.6817.4917.63
03/28/202217.681817.6317.98
03/29/20221818.0817.7217.94
03/30/202217.9718.3517.7518.35
03/31/202218.3518.6718.2518.61
04/01/202218.6918.8418.518.8
04/04/202218.8618.9918.4818.49
04/05/202218.531918.2219
04/06/202218.8619.1618.8619.06
04/07/202219.0819.331919.16
04/08/202219.2219.619.1719.6
04/11/202219.519.5219.2519.36
04/12/202219.2219.3618.9619.24
04/13/202219.0619.3119.0119.17
04/14/202219.1819.5119.0419.42
04/19/202219.3819.4219.0819.16
04/20/202219.1819.261919.13
04/21/202219.1519.1618.4518.47
04/22/202218.5518.7318.4518.56
04/25/202218.4218.7918.4218.7
04/26/202218.719.0618.6118.73
04/27/202219.0419.218.4119.18
04/28/202219.219.419.0419.34
04/29/202219.3919.419.1319.14
05/02/202219.0819.3117.9518.66
05/03/202218.6119.1518.5919.15
05/04/202219.0819.3219.0419.27
05/05/202219.3819.5619.2519.3
05/06/202219.2519.2718.918.95
05/09/202218.9419.1118.718.75
05/10/202218.7919.1818.6618.98
05/11/20221919.0818.5618.97
05/12/202219.0219.0218.718.8
05/13/202218.7518.9218.518.72
05/16/202218.7419.2318.7419.17
05/17/202219.1419.3119.0419.17
05/18/202219.2419.6319.2319.63
05/19/202219.5619.719.4419.51
05/20/202219.5419.6119.4119.52
05/23/202219.619.6719.4519.58
05/24/202219.0819.7419.0819.74
05/25/202219.7520.0519.7219.9
05/26/202219.9720.0519.7519.77
05/27/202219.8319.8519.3819.42
05/30/202219.719.7219.1419.19
05/31/202219.1419.2919.0519.29
06/01/202219.4419.4719.0119.06
06/02/202219.0119.1318.7718.88
06/03/202218.9819.2518.9219.08
06/06/202219.1719.331919.02
06/07/20221919.2418.9519.14
06/08/202219.0819.0818.6418.76
06/09/202218.7518.9818.7218.86
06/10/202218.718.818.3618.7
06/13/202218.7519.1218.6619.12
06/14/202219.1119.1117.9717.97
06/15/202218.0518.4717.518.24
06/16/202218.1418.6418.1418.58
06/17/202218.518.7518.3118.61
06/20/202218.6818.818.518.73
06/21/202218.7418.8318.3618.5
06/22/202218.4818.517.8417.93
06/23/202217.6818.2317.5118.09
06/24/202218.3318.4818.1318.41
06/27/202218.418.5118.1118.38
06/28/202218.518.918.4518.88
06/29/202218.2518.3817.8318.13
06/30/202218.0818.3917.9118.02
07/01/202217.9518.5217.9218.45
07/04/202218.4518.5918.3618.39
07/05/202218.4218.6618.3318.59
07/06/202218.6318.7318.1618.23
07/07/202218.4518.4818.0818.25
07/08/202218.2818.4418.0418.13
07/11/202218.0718.418.0718.34
07/12/202218.3818.7218.1518.26
07/13/202218.1918.3618.0618.27
07/14/202218.2618.2617.6417.93
07/15/202217.9118.0817.8217.92
07/18/202217.9218.0817.7218.08
07/19/202218.0518.2917.9718.17
07/20/202218.1718.1717.8917.89
07/21/202217.7317.9217.6117.75
07/22/202217.8218.3217.7418.32
07/25/202218.3318.5318.2518.45
07/26/202218.4118.7418.3718.66
07/27/202218.6518.918.3918.84
07/28/202218.9519.1118.5918.92
07/29/202219.0119.3618.9919.23
08/01/202219.0819.4519.0819.19
08/02/202219.1519.3619.119.23
08/03/202219.2319.418.9718.97
08/04/202218.9719.1218.819.02
08/05/202219.0319.0918.8319.04
08/08/202219.1919.2819.0219.27
08/09/202219.2819.5519.1619.53
08/10/202219.519.6119.2319.27
08/11/202219.3319.3919.119.21
08/12/202219.2419.319.119.11
08/15/202219.0519.4819.0519.36
08/16/202219.4219.5619.2919.5
08/17/202219.4219.6319.3619.43
08/18/202219.4319.5819.3619.42
08/19/202219.4219.6519.3619.63
08/22/202219.5819.9219.519.92
08/23/202219.8219.8619.4119.54
08/24/202219.5319.719.4219.56
08/25/202219.5619.7519.4619.63
08/26/202219.619.6719.319.42
08/29/202219.219.341919.13
08/30/202219.1119.2418.8918.91
08/31/202218.8718.9718.2318.24
09/01/202218.1518.3218.0618.21
09/02/202218.2418.5618.0618.5
09/05/202218.3718.4818.2318.45
09/06/202218.4418.6418.318.3
09/07/202218.2718.818.1818.32
09/08/202218.118.3517.7317.95
09/09/202217.818.2317.7918.08
09/12/202217.9218.3317.918.32
09/13/202218.2318.5418.1418.15
09/14/202218.1118.1317.7917.89
09/15/202217.8817.8917.5517.75
09/16/202217.6517.8317.5917.7
09/19/202217.7317.9117.4317.69
09/20/202217.8417.8917.2817.34
09/21/202217.317.5917.1817.33
09/22/202217.1717.3117.0617.17
09/23/202217.0217.1516.716.91
09/26/2022171716.5816.74
09/27/202216.7816.9316.516.5
09/28/202216.4416.5816.1316.47
09/29/202216.4116.4115.915.9
09/30/202215.9416.0215.6715.71
10/03/202215.7916.1415.6416.11
10/04/202216.0816.2916.0516.25
10/05/202216.2116.2115.7815.87
10/06/202215.8615.9815.5215.56
10/07/202215.515.8415.4215.58
10/10/202215.5215.5615.3315.43
10/11/202215.3715.4615.1415.14
10/12/202215.1915.2114.7914.81
10/13/202214.6914.914.5114.76
10/14/202214.9915.2614.9815.2
10/17/202215.2815.5115.115.46
10/18/202215.4815.5515.3115.47
10/19/202215.4215.4415.1615.31
10/20/202215.3115.3915.1915.37
10/21/202215.3515.3915.1315.2
10/24/202215.2515.5615.2215.39
10/25/202215.4315.7715.2515.72
10/26/202215.6415.7915.3315.71
10/27/202215.7516.3615.5616.34
10/28/202216.2316.3416.0816.22
10/31/202216.2416.3615.9516.35
11/01/202216.3116.5416.1116.27
11/02/202216.2716.516.116.4
11/03/202216.2416.3616.1716.25
11/04/202216.2716.511616.36
11/07/202216.3216.4716.1616.24
11/08/202216.1616.6716.1116.61
11/09/202216.5816.8616.5616.81
11/10/202216.8517.2816.717.2
11/11/202217.3317.3516.6616.75
11/14/202216.9517.3316.8317.16
11/15/202217.2417.4317.1817.24
11/16/202217.3517.4917.1517.33
11/17/202217.4717.516.9917.09
11/18/202217.117.3417.117.29
11/21/202217.2917.6917.2917.57
11/22/202217.6517.917.6517.74
11/23/202217.7517.8417.4717.73
11/24/202217.6117.8417.4917.74
11/25/202217.7517.8317.6317.7
11/28/202217.6717.6717.2317.23
11/29/202217.2917.3216.9116.99
11/30/202216.9817.1716.816.8
12/01/202216.9217.3916.9217.3
12/02/202217.2917.3117.0617.06
12/05/202217.0517.251717.15
12/06/202217.1117.2617.1117.13
12/07/202217.117.317.117.23
12/08/202217.2217.2216.8316.99
12/09/20221717.1816.9617.1
12/12/202217.0817.1616.9917.06
12/13/202217.1217.2916.8117.11
12/14/202217.0717.4317.0717.43
12/15/202217.3617.5717.1517.17
12/16/20221717.1116.5416.67
12/19/202216.716.8816.5516.7
12/20/202216.7216.816.5416.68
12/21/202216.7316.8316.6816.76
12/22/202216.7716.916.7316.79
12/23/202216.8316.8816.6616.73
12/27/202216.8416.8816.4716.54
12/28/202216.5316.6416.4716.51
12/29/202216.5216.6416.4316.62
12/30/202216.5916.5916.2416.26