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
2022-12-30 16.59 16.59 16.24 16.26 0.9M
2022-12-29 16.53 16.64 16.44 16.62 0.4M
2022-12-28 16.53 16.64 16.47 16.52 0.5M
2022-12-27 16.85 16.88 16.47 16.54 0.6M
2022-12-23 16.84 16.88 16.66 16.73 0.4M
2022-12-22 16.78 16.90 16.73 16.79 0.8M
2022-12-21 16.73 16.83 16.69 16.76 0.8M
2022-12-20 16.72 16.80 16.54 16.68 1.0M
2022-12-19 16.70 16.88 16.55 16.70 1.0M
2022-12-16 17.00 17.12 16.54 16.67 2.6M
2022-12-15 17.36 17.57 17.15 17.17 1.3M
2022-12-14 17.07 17.43 17.07 17.43 1.3M
2022-12-13 17.12 17.29 16.81 17.12 1.5M
2022-12-12 17.08 17.16 16.99 17.06 0.5M
2022-12-09 17.00 17.19 16.96 17.10 0.6M
2022-12-08 17.22 17.22 16.83 16.99 1.3M
2022-12-07 17.10 17.30 17.10 17.23 0.8M
2022-12-06 17.11 17.26 17.11 17.13 0.7M
2022-12-05 17.05 17.25 17.00 17.15 0.8M
2022-12-02 17.29 17.31 17.06 17.06 0.7M
2022-12-01 16.93 17.39 16.93 17.30 1.1M
2022-11-30 16.98 17.18 16.80 16.80 7.3M
2022-11-29 17.29 17.32 16.91 16.99 0.9M
2022-11-28 17.67 17.67 17.23 17.23 1.2M
2022-11-25 17.76 17.83 17.63 17.70 0.8M
2022-11-24 17.61 17.84 17.49 17.74 1.3M
2022-11-23 17.75 17.84 17.47 17.73 0.7M
2022-11-22 17.65 17.90 17.65 17.74 0.8M
2022-11-21 17.29 17.69 17.29 17.57 0.9M
2022-11-18 17.10 17.34 17.10 17.29 1.0M
2022-11-17 17.47 17.51 16.99 17.10 1.0M
2022-11-16 17.35 17.49 17.15 17.34 1.2M
2022-11-15 17.24 17.44 17.19 17.24 1.0M
2022-11-14 16.96 17.33 16.83 17.16 0.8M
2022-11-11 17.33 17.35 16.66 16.75 1.2M
2022-11-10 16.85 17.28 16.70 17.20 0.9M
2022-11-09 16.58 16.86 16.56 16.81 1.6M
2022-11-08 16.16 16.67 16.11 16.62 0.9M
2022-11-07 16.32 16.47 16.16 16.24 0.8M
2022-11-04 16.27 16.52 16.00 16.37 0.8M
2022-11-03 16.24 16.36 16.17 16.25 0.6M
2022-11-02 16.28 16.50 16.10 16.40 1.0M
2022-11-01 16.31 16.54 16.11 16.28 0.8M
2022-10-31 16.24 16.36 15.95 16.35 1.3M
2022-10-28 16.23 16.34 16.09 16.22 1.0M
2022-10-27 15.75 16.36 15.56 16.35 1.5M
2022-10-26 15.64 15.79 15.33 15.71 0.8M
2022-10-25 15.43 15.77 15.25 15.72 0.8M
2022-10-24 15.25 15.56 15.22 15.39 0.7M
2022-10-21 15.35 15.39 15.13 15.20 0.7M
2022-10-20 15.31 15.39 15.19 15.37 1.0M
2022-10-19 15.42 15.44 15.16 15.31 0.8M
2022-10-18 15.48 15.55 15.31 15.47 0.8M
2022-10-17 15.28 15.51 15.10 15.46 1.1M
2022-10-14 14.99 15.26 14.98 15.20 1.6M
2022-10-13 14.69 14.90 14.51 14.76 1.4M
2022-10-12 15.19 15.21 14.79 14.81 1.2M
2022-10-11 15.37 15.46 15.14 15.14 1.2M
2022-10-10 15.52 15.56 15.33 15.43 0.7M
2022-10-07 15.50 15.84 15.42 15.58 0.8M
2022-10-06 15.86 15.98 15.52 15.56 0.8M
2022-10-05 16.21 16.21 15.78 15.87 0.8M
2022-10-04 16.08 16.29 16.05 16.25 1.1M
2022-10-03 15.79 16.14 15.64 16.11 1.0M
2022-09-30 15.94 16.02 15.67 15.71 1.4M
2022-09-29 16.41 16.41 15.90 15.90 1.1M
2022-09-28 16.44 16.58 16.13 16.47 1.2M
2022-09-27 16.78 16.93 16.50 16.50 1.5M
2022-09-26 17.00 17.01 16.59 16.74 0.9M
2022-09-23 17.02 17.15 16.71 16.91 1.3M
2022-09-22 17.17 17.31 17.06 17.18 0.8M
2022-09-21 17.30 17.60 17.18 17.34 1.3M
2022-09-20 17.84 17.89 17.28 17.34 1.0M
2022-09-19 17.73 17.91 17.44 17.69 0.7M
2022-09-16 17.65 17.83 17.60 17.71 2.2M
2022-09-15 17.88 17.89 17.55 17.76 1.1M
2022-09-14 18.12 18.13 17.79 17.89 1.1M
2022-09-13 18.23 18.54 18.14 18.15 1.2M
2022-09-12 17.92 18.33 17.90 18.32 0.8M
2022-09-09 17.80 18.23 17.79 18.08 0.7M
2022-09-08 18.10 18.35 17.73 17.95 1.1M
2022-09-07 18.27 18.80 18.18 18.32 1.4M
2022-09-06 18.44 18.64 18.30 18.30 0.7M
2022-09-05 18.37 18.48 18.23 18.45 0.8M
2022-09-02 18.24 18.56 18.06 18.50 0.7M
2022-09-01 18.15 18.32 18.06 18.21 1.0M
2022-08-31 18.87 18.97 18.23 18.24 1.7M
2022-08-30 19.11 19.24 18.89 18.91 0.9M
2022-08-29 19.20 19.34 19.01 19.13 0.7M
2022-08-26 19.60 19.68 19.30 19.42 0.6M
2022-08-25 19.56 19.75 19.46 19.63 0.5M
2022-08-24 19.53 19.70 19.43 19.56 0.6M
2022-08-23 19.82 19.86 19.41 19.54 0.9M
2022-08-22 19.58 19.93 19.50 19.92 0.8M
2022-08-19 19.42 19.65 19.37 19.63 0.9M
2022-08-18 19.43 19.59 19.36 19.43 0.6M
2022-08-17 19.42 19.63 19.36 19.44 1.0M
2022-08-16 19.42 19.56 19.29 19.51 0.7M
2022-08-15 19.05 19.48 19.05 19.36 0.4M
2022-08-12 19.24 19.30 19.10 19.11 0.6M
2022-08-11 19.34 19.39 19.10 19.21 0.8M
2022-08-10 19.50 19.62 19.23 19.28 0.8M
2022-08-09 19.28 19.55 19.16 19.53 0.8M
2022-08-08 19.19 19.28 19.02 19.28 0.9M
2022-08-05 19.03 19.09 18.83 19.04 0.9M
2022-08-04 18.97 19.12 18.80 19.02 0.7M
2022-08-03 19.23 19.40 18.97 18.97 1.1M
2022-08-02 19.15 19.36 19.10 19.23 0.9M
2022-08-01 19.09 19.45 19.09 19.19 0.8M
2022-07-29 19.02 19.37 18.99 19.23 1.6M
2022-07-28 18.95 19.11 18.60 18.92 1.0M
2022-07-27 18.65 18.90 18.39 18.85 0.9M
2022-07-26 18.41 18.74 18.37 18.66 1.3M
2022-07-25 18.33 18.53 18.25 18.46 0.9M
2022-07-22 17.82 18.32 17.74 18.32 1.3M
2022-07-21 17.73 17.93 17.61 17.75 1.8M
2022-07-20 18.17 18.17 17.89 17.89 0.9M
2022-07-19 18.05 18.29 17.97 18.17 1.9M
2022-07-18 17.93 18.08 17.72 18.08 1.6M
2022-07-15 17.91 18.08 17.82 17.93 2.5M
2022-07-14 18.26 18.26 17.64 17.94 1.9M
2022-07-13 18.19 18.37 18.06 18.27 1.1M
2022-07-12 18.38 18.72 18.15 18.27 1.1M
2022-07-11 18.07 18.40 18.07 18.34 2.4M
2022-07-08 18.28 18.44 18.04 18.13 1.4M
2022-07-07 18.45 18.48 18.09 18.26 2.3M
2022-07-06 18.63 18.73 18.16 18.23 2.5M
2022-07-05 18.42 18.66 18.33 18.59 1.6M
2022-07-04 18.46 18.60 18.36 18.39 2.8M
2022-07-01 17.95 18.53 17.93 18.46 1.8M
2022-06-30 18.08 18.39 17.91 18.03 1.6M
2022-06-29 18.25 18.38 17.83 18.13 1.1M
2022-06-28 18.50 18.90 18.45 18.88 1.5M
2022-06-27 18.40 18.51 18.11 18.38 4.4M
2022-06-24 18.33 18.48 18.13 18.41 1.3M
2022-06-23 17.68 18.23 17.52 18.09 3.0M
2022-06-22 18.48 18.50 17.85 17.93 2.4M
2022-06-21 18.74 18.83 18.36 18.51 1.2M
2022-06-20 18.69 18.80 18.50 18.73 6.4M
2022-06-17 18.50 18.76 18.31 18.62 4.3M
2022-06-16 18.14 18.64 18.14 18.58 2.4M
2022-06-15 18.05 18.47 17.50 18.24 2.0M
2022-06-14 19.11 19.11 17.97 17.97 2.1M
2022-06-13 18.75 19.12 18.66 19.12 2.6M
2022-06-10 18.70 18.80 18.37 18.70 1.3M
2022-06-09 18.75 18.98 18.72 18.87 0.9M
2022-06-08 19.09 19.09 18.64 18.77 1.9M
2022-06-07 19.00 19.24 18.96 19.14 1.2M
2022-06-06 19.17 19.33 19.00 19.03 0.7M
2022-06-03 18.98 19.25 18.93 19.08 0.6M
2022-06-02 19.02 19.13 18.78 18.88 1.1M
2022-06-01 19.44 19.47 19.01 19.06 1.4M
2022-05-31 19.14 19.29 19.05 19.29 4.8M
2022-05-30 19.70 19.72 19.14 19.19 1.1M
2022-05-27 19.83 19.85 19.38 19.42 1.4M
2022-05-26 19.97 20.05 19.75 19.77 1.0M
2022-05-25 19.75 20.05 19.72 19.90 0.8M
2022-05-24 19.08 19.74 19.08 19.74 1.5M
2022-05-23 19.60 19.68 19.45 19.59 0.9M
2022-05-20 19.54 19.61 19.41 19.53 0.9M
2022-05-19 19.56 19.70 19.44 19.51 1.0M
2022-05-18 19.24 19.63 19.23 19.63 1.5M
2022-05-17 19.14 19.31 19.04 19.17 0.7M
2022-05-16 18.74 19.23 18.74 19.17 1.0M
2022-05-13 18.75 18.92 18.51 18.72 1.3M
2022-05-12 19.02 19.03 18.70 18.80 1.3M
2022-05-11 19.00 19.09 18.56 18.97 1.3M
2022-05-10 18.79 19.19 18.66 18.98 1.2M
2022-05-09 18.94 19.11 18.71 18.76 0.8M
2022-05-06 19.26 19.27 18.90 18.95 0.8M
2022-05-05 19.38 19.56 19.25 19.30 0.9M
2022-05-04 19.08 19.32 19.04 19.28 1.1M
2022-05-03 18.61 19.15 18.59 19.15 1.0M
2022-05-02 19.09 19.31 17.95 18.66 1.4M
2022-04-29 19.39 19.40 19.13 19.14 1.4M
2022-04-28 19.20 19.40 19.04 19.35 1.5M
2022-04-27 19.04 19.20 18.41 19.19 1.6M
2022-04-26 18.70 19.06 18.61 18.73 2.1M
2022-04-25 18.42 18.79 18.42 18.71 0.9M
2022-04-22 18.55 18.73 18.45 18.56 2.1M
2022-04-21 19.15 19.16 18.45 18.47 2.7M
2022-04-20 19.18 19.26 19.01 19.13 1.1M
2022-04-19 19.38 19.43 19.09 19.16 1.2M
2022-04-14 19.19 19.52 19.04 19.42 1.2M
2022-04-13 19.06 19.31 19.01 19.17 1.3M
2022-04-12 19.22 19.36 18.96 19.24 2.0M
2022-04-11 19.50 19.52 19.26 19.36 1.9M
2022-04-08 19.22 19.60 19.17 19.60 1.8M
2022-04-07 19.08 19.33 19.00 19.16 1.5M
2022-04-06 18.87 19.16 18.87 19.06 1.8M
2022-04-05 18.53 19.00 18.22 19.00 1.3M
2022-04-04 18.86 18.99 18.48 18.49 1.6M
2022-04-01 18.69 18.84 18.51 18.80 1.5M
2022-03-31 18.35 18.68 18.25 18.61 2.0M
2022-03-30 17.97 18.35 17.76 18.35 1.4M
2022-03-29 18.00 18.08 17.72 17.94 1.2M
2022-03-28 17.68 18.00 17.63 17.98 1.0M
2022-03-25 17.56 17.69 17.49 17.63 1.0M
2022-03-24 17.46 17.55 17.24 17.55 1.1M
2022-03-23 17.50 17.57 17.16 17.16 1.3M
2022-03-22 17.67 17.77 17.05 17.48 1.9M
2022-03-21 17.70 17.86 17.57 17.72 0.9M
2022-03-18 17.46 17.73 17.43 17.73 4.8M
2022-03-17 17.22 17.44 16.98 17.44 1.1M
2022-03-16 17.57 17.63 17.16 17.18 1.5M
2022-03-15 17.22 17.46 17.17 17.45 1.5M
2022-03-14 17.93 17.93 17.22 17.28 1.4M
2022-03-11 18.02 18.18 17.82 17.82 2.1M
2022-03-10 17.91 18.03 17.63 17.99 2.0M
2022-03-09 17.80 17.94 17.46 17.91 2.3M
2022-03-08 17.39 17.71 17.27 17.42 1.7M
2022-03-07 17.19 17.59 16.93 17.59 1.9M
2022-03-04 17.12 17.39 17.00 17.31 1.9M
2022-03-03 17.30 17.41 17.00 17.12 2.1M
2022-03-02 17.80 18.01 17.28 17.41 2.1M
2022-03-01 17.81 18.17 17.60 17.83 2.3M
2022-02-28 17.16 17.83 17.15 17.83 4.1M
2022-02-25 16.31 17.27 16.29 17.21 2.2M
2022-02-24 15.91 16.53 15.82 16.41 2.1M
2022-02-23 16.68 16.91 16.27 16.48 1.2M
2022-02-22 16.59 16.84 16.51 16.79 1.1M
2022-02-21 16.96 16.96 16.73 16.81 1.1M
2022-02-18 16.93 17.07 16.87 16.97 1.4M
2022-02-17 16.95 17.02 16.87 16.92 0.8M
2022-02-16 16.85 17.15 16.81 17.00 0.9M
2022-02-15 17.01 17.05 16.85 16.87 1.4M
2022-02-14 17.10 17.22 16.86 17.02 1.3M
2022-02-11 17.35 17.35 17.02 17.20 1.1M
2022-02-10 17.53 17.53 17.28 17.42 0.9M
2022-02-09 17.49 17.52 17.31 17.40 0.8M
2022-02-08 17.35 17.42 17.10 17.20 0.9M
2022-02-07 17.52 17.55 17.21 17.35 1.6M
2022-02-04 17.91 17.94 17.37 17.49 1.3M
2022-02-03 18.05 18.14 17.70 17.82 1.0M
2022-02-02 17.97 18.08 17.85 18.08 1.1M
2022-02-01 17.97 18.20 17.85 17.85 1.1M
2022-01-31 18.13 18.18 17.90 17.91 1.4M
2022-01-28 18.03 18.14 17.94 18.05 1.7M
2022-01-27 17.69 18.09 17.62 18.07 1.3M
2022-01-26 17.73 17.84 17.63 17.78 0.9M
2022-01-25 17.70 17.91 17.68 17.73 1.0M
2022-01-24 17.87 17.87 17.59 17.79 1.4M
2022-01-21 17.87 17.94 17.76 17.86 1.2M
2022-01-20 17.81 17.97 17.80 17.85 1.2M
2022-01-19 17.85 17.98 17.63 17.80 0.9M
2022-01-18 17.75 17.85 17.73 17.82 3.0M
2022-01-17 17.72 17.81 17.54 17.75 4.0M
2022-01-14 17.69 17.81 17.62 17.78 2.0M
2022-01-13 17.71 17.85 17.66 17.69 0.9M
2022-01-12 17.81 17.81 17.52 17.74 1.9M
2022-01-11 17.85 17.95 17.77 17.82 1.2M
2022-01-10 17.95 18.01 17.76 17.86 1.3M
2022-01-07 17.96 18.13 17.86 17.95 1.3M
2022-01-06 18.44 18.47 17.96 17.96 1.3M
2022-01-05 18.50 18.77 18.39 18.54 1.3M
2022-01-04 19.35 19.35 18.73 18.90 3.4M
2022-01-03 19.05 19.26 19.03 19.21 3.9M