Redeia Corporacion

REDE
🏛️ spain →
16.44
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 19.05 19.17 18.98 19.03 1.6M
2021-12-29 18.90 19.02 18.85 19.01 0.7M
2021-12-28 18.71 18.94 18.65 18.87 0.5M
2021-12-27 18.73 18.79 18.55 18.62 0.5M
2021-12-23 18.64 18.74 18.57 18.69 0.6M
2021-12-22 18.95 18.96 18.53 18.65 1.0M
2021-12-21 19.06 19.06 18.75 18.94 1.0M
2021-12-20 18.55 18.83 18.43 18.81 1.3M
2021-12-17 19.14 19.47 18.30 18.75 4.9M
2021-12-16 18.77 19.14 18.62 19.06 1.8M
2021-12-15 18.70 18.94 18.58 18.63 1.6M
2021-12-14 18.70 18.88 18.42 18.60 1.8M
2021-12-13 18.92 19.20 18.86 19.20 0.8M
2021-12-10 18.78 18.98 18.67 18.96 0.8M
2021-12-09 18.80 18.96 18.75 18.82 0.7M
2021-12-08 18.78 19.03 18.75 18.81 1.1M
2021-12-07 18.94 19.03 18.76 18.80 1.3M
2021-12-06 18.65 18.91 18.52 18.91 1.6M
2021-12-03 18.43 18.63 18.41 18.53 1.0M
2021-12-02 18.62 18.72 18.35 18.41 1.1M
2021-12-01 18.75 18.75 18.50 18.71 1.5M
2021-11-30 18.53 18.84 18.38 18.74 3.7M
2021-11-29 18.34 18.62 18.22 18.52 1.6M
2021-11-26 18.31 18.50 18.26 18.40 1.5M
2021-11-25 18.48 18.62 18.38 18.46 1.2M
2021-11-24 18.43 18.47 18.25 18.47 1.5M
2021-11-23 18.19 18.47 18.07 18.47 1.3M
2021-11-22 17.98 18.22 17.96 18.22 1.5M
2021-11-19 18.06 18.10 18.00 18.08 1.2M
2021-11-18 18.02 18.06 17.93 18.00 1.0M
2021-11-17 18.00 18.09 17.95 18.04 0.8M
2021-11-16 18.01 18.07 17.81 17.98 0.9M
2021-11-15 18.02 18.11 17.96 18.06 1.0M
2021-11-12 17.96 18.03 17.91 18.02 0.7M
2021-11-11 18.00 18.06 17.92 17.98 0.9M
2021-11-10 17.89 18.07 17.88 18.04 0.9M
2021-11-09 17.96 18.03 17.80 17.93 1.0M
2021-11-08 18.16 18.18 17.92 17.96 0.9M
2021-11-05 18.22 18.27 18.10 18.18 0.9M
2021-11-04 18.17 18.30 18.10 18.23 1.2M
2021-11-03 18.23 18.26 18.08 18.17 1.1M
2021-11-02 18.25 18.36 18.20 18.23 2.5M
2021-11-01 17.95 18.30 17.95 18.22 1.3M
2021-10-29 18.09 18.14 17.92 18.01 1.6M
2021-10-28 17.88 18.07 17.71 18.07 1.8M
2021-10-27 17.65 18.09 17.53 18.07 1.5M
2021-10-26 17.70 17.75 17.57 17.65 1.0M
2021-10-25 17.74 17.77 17.60 17.69 0.9M
2021-10-22 17.63 17.75 17.54 17.64 0.9M
2021-10-21 17.50 17.75 17.36 17.61 1.5M
2021-10-20 17.56 17.84 17.55 17.78 1.1M
2021-10-19 17.66 17.69 17.52 17.62 0.9M
2021-10-18 17.64 17.64 17.49 17.60 1.3M
2021-10-15 17.98 17.98 17.50 17.65 1.1M
2021-10-14 17.90 17.96 17.82 17.95 1.2M
2021-10-13 17.79 17.88 17.58 17.80 1.0M
2021-10-12 17.59 17.78 17.42 17.75 1.0M
2021-10-11 17.71 17.76 17.51 17.64 0.9M
2021-10-08 17.52 17.82 17.47 17.72 1.3M
2021-10-07 17.80 17.99 17.56 17.57 1.4M
2021-10-06 17.50 17.76 17.36 17.76 1.5M
2021-10-05 17.50 17.60 17.34 17.59 1.3M
2021-10-04 17.31 17.64 17.31 17.54 1.4M
2021-10-01 17.25 17.38 17.17 17.35 1.0M
2021-09-30 17.34 17.40 17.25 17.31 1.1M
2021-09-29 17.28 17.38 17.17 17.27 1.0M
2021-09-28 17.36 17.37 17.19 17.24 0.9M
2021-09-27 17.47 17.48 17.27 17.40 0.7M
2021-09-24 17.55 17.68 17.28 17.38 0.9M
2021-09-23 17.54 17.78 17.54 17.63 1.0M
2021-09-22 17.73 17.81 17.45 17.51 1.3M
2021-09-21 17.40 17.77 17.36 17.67 2.9M
2021-09-20 17.00 17.37 17.00 17.36 1.5M
2021-09-17 17.34 17.45 17.05 17.10 2.0M
2021-09-16 17.21 17.34 17.15 17.32 1.5M
2021-09-15 17.10 17.29 17.07 17.21 1.4M
2021-09-14 17.00 17.16 16.90 17.12 1.1M
2021-09-13 16.92 17.17 16.92 17.06 0.7M
2021-09-10 17.13 17.13 16.84 16.86 1.1M
2021-09-09 16.96 17.17 16.90 17.09 1.2M
2021-09-08 17.18 17.38 17.03 17.38 1.1M
2021-09-07 17.16 17.19 17.03 17.19 1.0M
2021-09-06 17.20 17.28 17.11 17.17 0.5M
2021-09-03 17.32 17.43 17.10 17.25 1.0M
2021-09-02 17.39 17.53 17.37 17.37 0.9M
2021-09-01 17.07 17.46 17.07 17.38 1.0M
2021-08-31 17.10 17.23 16.89 16.89 6.2M
2021-08-30 17.02 17.07 16.92 17.07 0.4M
2021-08-27 16.99 17.04 16.92 17.04 0.6M
2021-08-26 17.18 17.20 16.95 17.04 0.8M
2021-08-25 17.52 17.52 17.10 17.19 1.4M
2021-08-24 17.69 17.69 17.42 17.49 0.6M
2021-08-23 17.65 17.69 17.43 17.69 0.7M
2021-08-20 17.80 17.83 17.49 17.55 1.0M
2021-08-19 17.30 17.80 17.26 17.80 1.4M
2021-08-18 17.31 17.44 17.28 17.40 0.7M
2021-08-17 17.28 17.33 17.17 17.28 0.6M
2021-08-16 17.24 17.34 17.23 17.31 0.5M
2021-08-13 17.23 17.29 17.13 17.29 0.6M
2021-08-12 17.21 17.26 17.15 17.23 0.5M
2021-08-11 17.07 17.20 17.04 17.20 1.1M
2021-08-10 17.08 17.12 17.01 17.04 0.6M
2021-08-09 17.00 17.16 17.00 17.05 0.6M
2021-08-06 16.86 17.00 16.85 17.00 0.7M
2021-08-05 16.99 17.07 16.86 16.91 0.8M
2021-08-04 17.00 17.00 16.73 16.94 1.2M
2021-08-03 16.82 17.08 16.79 17.01 2.0M
2021-08-02 16.74 16.84 16.58 16.79 1.2M
2021-07-30 16.65 16.73 16.29 16.73 2.3M
2021-07-29 16.15 16.97 16.15 16.86 2.5M
2021-07-28 16.43 16.60 16.33 16.60 1.3M
2021-07-27 16.26 16.39 16.19 16.38 0.9M
2021-07-26 16.24 16.30 16.22 16.30 0.8M
2021-07-23 16.24 16.43 16.19 16.33 1.0M
2021-07-22 15.92 16.25 15.86 16.20 1.9M
2021-07-21 15.75 15.99 15.74 15.90 1.9M
2021-07-20 15.75 15.82 15.58 15.67 1.5M
2021-07-19 15.96 15.98 15.66 15.73 1.7M
2021-07-16 15.88 16.00 15.88 16.00 1.7M
2021-07-15 15.89 15.93 15.80 15.90 1.0M
2021-07-14 15.85 15.89 15.77 15.88 0.6M
2021-07-13 15.96 15.97 15.86 15.93 0.7M
2021-07-12 15.79 15.95 15.75 15.95 1.1M
2021-07-09 15.62 15.80 15.60 15.75 1.6M
2021-07-08 15.79 15.86 15.55 15.63 10.3M
2021-07-07 15.68 15.81 15.64 15.76 1.2M
2021-07-06 15.65 15.74 15.48 15.63 5.8M
2021-07-05 15.66 15.70 15.58 15.68 7.4M
2021-07-02 15.66 15.76 15.60 15.65 2.7M
2021-07-01 15.69 15.76 15.53 15.67 5.3M
2021-06-30 15.68 15.71 15.46 15.66 1.6M
2021-06-29 16.53 16.60 16.41 16.41 1.1M
2021-06-28 16.46 16.63 16.42 16.52 1.1M
2021-06-25 16.50 16.51 16.33 16.44 0.8M
2021-06-24 16.38 16.50 16.32 16.47 10.0M
2021-06-23 16.54 16.61 16.29 16.30 1.6M
2021-06-22 16.97 16.98 16.53 16.53 8.3M
2021-06-21 17.12 17.28 17.02 17.06 5.9M
2021-06-18 17.28 17.39 17.15 17.20 4.3M
2021-06-17 17.22 17.31 17.06 17.27 1.3M
2021-06-16 17.25 17.47 17.24 17.35 1.7M
2021-06-15 17.15 17.25 17.10 17.25 0.8M
2021-06-14 16.93 17.11 16.92 17.09 3.1M
2021-06-11 16.93 16.94 16.86 16.89 1.2M
2021-06-10 16.93 16.95 16.86 16.93 1.4M
2021-06-09 16.75 16.94 16.69 16.90 2.1M
2021-06-08 16.71 16.86 16.71 16.77 1.2M
2021-06-07 16.56 16.73 16.56 16.68 0.7M
2021-06-04 16.58 16.65 16.54 16.59 2.6M
2021-06-03 16.55 16.60 16.48 16.54 1.1M
2021-06-02 16.46 16.60 16.43 16.59 1.3M
2021-06-01 16.45 16.57 16.38 16.42 1.1M
2021-05-31 16.41 16.56 16.36 16.42 0.8M
2021-05-28 16.39 16.49 16.30 16.42 1.1M
2021-05-27 16.41 16.45 16.28 16.41 2.5M
2021-05-26 16.45 16.46 16.35 16.42 0.7M
2021-05-25 16.29 16.43 16.25 16.43 1.6M
2021-05-24 16.32 16.36 16.24 16.27 0.4M
2021-05-21 16.31 16.35 16.19 16.24 1.2M
2021-05-20 16.23 16.31 16.16 16.31 0.9M
2021-05-19 16.18 16.24 16.11 16.21 0.7M
2021-05-18 16.10 16.23 16.08 16.20 1.2M
2021-05-17 16.21 16.21 15.95 16.00 2.4M
2021-05-14 16.15 16.23 16.07 16.21 1.0M
2021-05-13 15.90 16.08 15.75 16.08 1.6M
2021-05-12 15.96 16.29 15.94 15.97 1.9M
2021-05-11 15.92 15.97 15.74 15.97 1.7M
2021-05-10 15.79 16.02 15.70 16.02 1.5M
2021-05-07 15.75 15.80 15.66 15.76 1.3M
2021-05-06 15.46 15.73 15.45 15.73 1.4M
2021-05-05 15.32 15.48 15.32 15.42 0.8M
2021-05-04 15.37 15.47 15.30 15.32 0.9M
2021-05-03 15.29 15.40 15.24 15.30 0.6M
2021-04-30 15.05 15.34 15.04 15.28 1.5M
2021-04-29 15.21 15.35 15.01 15.01 1.3M
2021-04-28 15.20 15.27 15.11 15.18 1.3M
2021-04-27 15.12 15.13 15.04 15.13 1.3M
2021-04-26 15.10 15.18 15.04 15.10 1.3M
2021-04-23 15.20 15.25 14.97 15.07 1.1M
2021-04-22 15.06 15.29 15.04 15.26 1.1M
2021-04-21 15.12 15.13 14.97 15.04 0.8M
2021-04-20 15.30 15.30 15.04 15.12 1.7M
2021-04-19 15.01 15.31 15.01 15.31 1.9M
2021-04-16 14.94 15.12 14.88 15.02 1.7M
2021-04-15 15.02 15.02 14.87 14.98 0.9M
2021-04-14 14.95 14.99 14.66 14.99 1.4M
2021-04-13 15.05 15.08 14.76 14.93 1.2M
2021-04-12 15.10 15.18 15.02 15.03 1.1M
2021-04-09 15.22 15.23 15.08 15.09 1.4M
2021-04-08 15.03 15.25 14.97 15.25 1.7M
2021-04-07 14.85 15.09 14.82 14.99 2.3M
2021-04-06 15.03 15.03 14.32 14.80 2.8M
2021-04-01 15.11 15.11 14.86 15.00 1.2M
2021-03-31 14.95 15.24 14.91 15.10 3.2M
2021-03-30 14.93 15.08 14.86 14.93 1.7M
2021-03-29 14.74 14.93 14.68 14.89 1.2M
2021-03-26 14.61 14.70 14.52 14.70 3.1M
2021-03-25 14.50 14.67 14.47 14.65 5.4M
2021-03-24 14.64 14.66 14.42 14.49 1.8M
2021-03-23 14.41 14.76 14.36 14.54 2.1M
2021-03-22 14.55 14.55 14.23 14.37 2.0M
2021-03-19 14.33 14.63 14.31 14.59 4.2M
2021-03-18 14.27 14.35 14.08 14.27 2.0M
2021-03-17 14.51 14.52 14.24 14.27 4.6M
2021-03-16 14.63 14.64 14.46 14.50 1.3M
2021-03-15 14.57 14.73 14.46 14.53 1.3M
2021-03-12 14.40 14.44 14.33 14.41 0.8M
2021-03-11 14.42 14.57 14.31 14.42 1.0M
2021-03-10 14.25 14.45 14.20 14.39 1.3M
2021-03-09 14.14 14.49 14.06 14.24 2.1M
2021-03-08 13.88 14.12 13.76 14.11 1.6M
2021-03-05 13.90 13.92 13.69 13.91 2.4M
2021-03-04 13.70 13.99 13.65 13.94 1.6M
2021-03-03 13.91 13.92 13.60 13.70 2.2M
2021-03-02 14.00 14.16 13.85 13.87 1.6M
2021-03-01 13.95 14.09 13.86 14.01 1.5M
2021-02-26 13.80 14.03 13.57 13.87 2.6M
2021-02-25 13.86 13.90 13.57 13.66 3.2M
2021-02-24 14.61 14.68 13.83 13.85 4.5M
2021-02-23 14.66 14.77 14.40 14.72 2.3M
2021-02-22 14.80 14.87 14.64 14.68 2.2M
2021-02-19 14.76 14.92 14.61 14.82 1.9M
2021-02-18 14.96 15.03 14.74 14.79 1.4M
2021-02-17 14.70 14.91 14.57 14.91 1.9M
2021-02-16 15.06 15.07 14.71 14.71 1.3M
2021-02-15 15.03 15.04 14.77 15.00 1.5M
2021-02-12 14.82 15.05 14.73 14.97 1.5M
2021-02-11 14.92 14.94 14.77 14.81 1.2M
2021-02-10 15.05 15.21 14.98 14.98 1.3M
2021-02-09 15.10 15.10 14.96 15.06 1.4M
2021-02-08 15.24 15.38 15.10 15.10 1.6M
2021-02-05 15.50 15.51 15.26 15.33 1.8M
2021-02-04 15.81 15.85 15.43 15.46 1.9M
2021-02-03 15.75 15.97 15.71 15.86 1.3M
2021-02-02 15.86 15.88 15.64 15.75 2.2M
2021-02-01 15.72 15.98 15.71 15.86 1.4M
2021-01-29 16.02 16.02 15.60 15.66 2.0M
2021-01-28 16.02 16.20 15.91 16.11 1.5M
2021-01-27 15.99 16.67 15.95 16.19 2.0M
2021-01-26 16.04 16.15 15.93 15.97 1.7M
2021-01-25 15.90 16.03 15.67 16.00 1.2M
2021-01-22 15.75 15.90 15.64 15.90 1.2M
2021-01-21 15.83 15.92 15.76 15.82 1.1M
2021-01-20 16.01 16.02 15.74 15.81 1.6M
2021-01-19 16.10 16.16 15.97 15.97 1.3M
2021-01-18 16.27 16.29 16.09 16.09 0.8M
2021-01-15 16.28 16.30 16.09 16.30 4.5M
2021-01-14 16.36 16.37 16.20 16.31 4.5M
2021-01-13 15.90 16.33 15.86 16.33 2.2M
2021-01-12 16.35 16.39 15.89 15.89 4.4M
2021-01-11 16.20 16.41 16.17 16.28 1.6M
2021-01-08 16.46 16.51 16.38 16.45 1.3M
2021-01-07 16.65 16.67 16.33 16.35 3.4M
2021-01-06 16.49 16.56 16.39 16.50 1.7M
2021-01-05 16.78 16.78 16.38 16.39 2.7M
2021-01-04 16.95 17.18 16.86 17.06 1.5M