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
2023-12-29 14.92 14.95 14.88 14.91 0.6M
2023-12-28 14.95 15.00 14.91 14.92 0.5M
2023-12-27 14.96 15.05 14.91 14.95 1.4M
2023-12-22 14.91 15.04 14.91 15.00 0.5M
2023-12-21 14.90 14.98 14.89 14.95 0.5M
2023-12-20 15.04 15.10 14.90 14.95 0.9M
2023-12-19 15.20 15.27 15.01 15.02 2.1M
2023-12-18 15.27 15.42 15.18 15.20 1.2M
2023-12-15 15.33 15.40 15.26 15.31 2.6M
2023-12-14 15.49 15.55 15.35 15.36 1.4M
2023-12-13 15.27 15.36 15.23 15.31 2.2M
2023-12-12 15.33 15.39 15.28 15.28 1.0M
2023-12-11 15.53 15.54 15.29 15.33 1.2M
2023-12-08 15.40 15.57 15.34 15.57 1.0M
2023-12-07 15.41 15.58 15.35 15.41 1.1M
2023-12-06 15.44 15.46 15.35 15.41 1.8M
2023-12-05 15.33 15.41 15.28 15.40 1.5M
2023-12-04 15.35 15.44 15.32 15.33 0.7M
2023-12-01 15.38 15.38 15.28 15.35 0.6M
2023-11-30 15.34 15.44 15.31 15.38 2.8M
2023-11-29 15.30 15.48 15.30 15.33 0.9M
2023-11-28 15.25 15.37 15.20 15.31 1.4M
2023-11-27 15.17 15.29 15.14 15.26 0.8M
2023-11-24 15.09 15.19 15.06 15.17 0.5M
2023-11-23 14.95 15.11 14.93 15.09 0.5M
2023-11-22 15.01 15.04 14.93 14.94 1.6M
2023-11-21 15.06 15.09 14.92 14.96 0.8M
2023-11-20 15.09 15.24 15.01 15.06 0.9M
2023-11-17 15.18 15.18 15.08 15.11 1.6M
2023-11-16 14.94 15.17 14.94 15.12 0.9M
2023-11-15 14.91 15.04 14.83 14.90 1.1M
2023-11-14 14.82 14.92 14.73 14.87 0.9M
2023-11-13 14.82 14.82 14.72 14.74 0.5M
2023-11-10 14.84 14.90 14.69 14.77 0.8M
2023-11-09 14.70 14.89 14.70 14.87 0.8M
2023-11-08 14.80 14.82 14.68 14.68 0.6M
2023-11-07 14.90 14.98 14.79 14.85 0.7M
2023-11-06 14.97 15.00 14.87 14.98 0.7M
2023-11-03 15.00 15.18 14.88 14.93 1.5M
2023-11-02 14.90 15.02 14.82 14.98 0.7M
2023-11-01 14.70 14.85 14.53 14.83 0.9M
2023-10-31 15.01 15.01 14.60 14.71 1.5M
2023-10-30 14.82 15.04 14.82 14.85 1.0M
2023-10-27 14.92 15.02 14.77 14.77 1.1M
2023-10-26 15.06 15.19 14.86 14.93 0.9M
2023-10-25 15.14 15.23 15.01 15.16 0.7M
2023-10-24 14.97 15.13 14.92 15.10 1.0M
2023-10-23 14.87 15.00 14.78 14.97 0.8M
2023-10-20 14.93 15.03 14.82 14.95 1.8M
2023-10-19 14.87 15.12 14.85 15.08 1.1M
2023-10-18 14.91 15.02 14.89 14.92 1.0M
2023-10-17 15.11 15.17 14.96 15.00 0.5M
2023-10-16 14.99 15.13 14.94 15.09 0.5M
2023-10-13 15.00 15.10 14.93 14.99 0.7M
2023-10-12 15.10 15.19 15.01 15.05 0.5M
2023-10-11 14.93 15.18 14.93 15.06 0.9M
2023-10-10 14.89 15.00 14.89 14.95 1.0M
2023-10-09 14.74 14.85 14.72 14.82 0.7M
2023-10-06 14.68 14.71 14.46 14.66 0.8M
2023-10-05 14.60 14.75 14.52 14.71 0.7M
2023-10-04 14.55 14.69 14.48 14.52 1.3M
2023-10-03 14.60 14.68 14.41 14.48 1.4M
2023-10-02 14.91 15.00 14.58 14.63 1.4M
2023-09-29 14.80 15.13 14.79 14.90 1.7M
2023-09-28 14.81 14.99 14.71 14.71 2.0M
2023-09-27 14.75 14.79 14.63 14.64 1.1M
2023-09-26 14.57 14.91 14.47 14.80 1.2M
2023-09-25 14.90 14.91 14.57 14.63 1.0M
2023-09-22 14.98 15.13 14.88 14.91 1.2M
2023-09-21 15.41 15.43 15.10 15.12 2.1M
2023-09-20 15.40 15.51 15.39 15.45 0.9M
2023-09-19 15.34 15.50 15.34 15.41 0.6M
2023-09-18 15.36 15.39 15.23 15.35 0.5M
2023-09-15 15.44 15.54 15.33 15.41 2.7M
2023-09-14 15.12 15.38 15.08 15.38 1.0M
2023-09-13 15.16 15.19 14.88 15.11 1.2M
2023-09-12 15.18 15.33 15.15 15.23 0.8M
2023-09-11 15.16 15.21 15.04 15.14 0.6M
2023-09-08 15.10 15.16 15.02 15.15 0.4M
2023-09-07 14.82 15.11 14.76 15.05 0.9M
2023-09-06 14.85 14.88 14.72 14.85 0.4M
2023-09-05 14.80 15.00 14.80 14.84 0.6M
2023-09-04 15.00 15.03 14.82 14.82 0.4M
2023-09-01 15.01 15.07 14.92 14.96 0.6M
2023-08-31 15.03 15.15 15.01 15.01 2.9M
2023-08-30 15.09 15.17 15.00 15.03 0.5M
2023-08-29 14.99 15.13 14.98 15.09 0.7M
2023-08-28 14.96 15.01 14.90 14.90 0.0M
2023-08-25 14.76 15.00 14.72 14.89 0.6M
2023-08-24 14.73 14.83 14.69 14.79 0.7M
2023-08-23 14.58 14.86 14.58 14.69 0.5M
2023-08-22 14.61 14.65 14.51 14.52 0.6M
2023-08-21 14.59 14.73 14.52 14.52 0.5M
2023-08-18 14.58 14.74 14.51 14.63 0.7M
2023-08-17 14.70 14.76 14.56 14.56 1.0M
2023-08-16 14.76 14.86 14.73 14.73 0.5M
2023-08-15 14.98 15.00 14.74 14.78 0.7M
2023-08-14 15.10 15.10 14.99 15.00 1.5M
2023-08-11 15.18 15.27 15.08 15.11 1.5M
2023-08-10 15.10 15.23 15.07 15.20 0.9M
2023-08-09 15.04 15.09 14.91 15.02 0.9M
2023-08-08 14.99 15.17 14.93 14.94 0.9M
2023-08-07 15.00 15.05 14.84 15.04 0.8M
2023-08-04 14.82 15.03 14.77 15.02 1.5M
2023-08-03 14.84 14.92 14.70 14.82 1.7M
2023-08-02 14.98 15.06 14.86 14.86 1.9M
2023-08-01 15.21 15.29 15.06 15.06 0.8M
2023-07-31 15.26 15.35 15.19 15.21 1.0M
2023-07-28 15.19 15.37 15.19 15.28 0.9M
2023-07-27 15.41 15.57 15.27 15.28 1.4M
2023-07-26 15.32 15.35 15.05 15.35 0.9M
2023-07-25 15.28 15.28 15.12 15.24 0.6M
2023-07-24 15.17 15.44 15.05 15.31 0.7M
2023-07-21 15.39 15.44 15.32 15.44 0.8M
2023-07-20 15.24 15.33 15.23 15.33 0.8M
2023-07-19 14.99 15.33 14.99 15.24 1.0M
2023-07-18 14.99 15.05 14.93 14.97 0.7M
2023-07-17 15.06 15.15 15.00 15.01 0.4M
2023-07-14 15.15 15.21 15.06 15.06 0.7M
2023-07-13 15.12 15.22 14.98 15.15 0.8M
2023-07-12 14.90 15.06 14.84 15.03 0.9M
2023-07-11 14.81 14.92 14.78 14.85 1.3M
2023-07-10 14.87 14.91 14.70 14.75 1.8M
2023-07-07 15.03 15.05 14.81 14.88 1.1M
2023-07-06 15.16 15.34 15.01 15.03 1.0M
2023-07-05 15.45 15.59 15.20 15.20 1.4M
2023-07-04 15.53 15.58 15.44 15.46 0.7M
2023-07-03 15.45 15.53 15.41 15.51 6.5M
2023-06-30 15.30 15.49 15.30 15.39 1.6M
2023-06-29 15.65 15.66 15.22 15.27 1.9M
2023-06-28 16.10 16.27 16.04 16.24 1.4M
2023-06-27 15.96 16.08 15.91 16.04 1.0M
2023-06-26 15.93 15.99 15.83 15.86 1.2M
2023-06-23 15.93 16.12 15.90 15.91 0.8M
2023-06-22 16.16 16.16 15.93 15.95 1.2M
2023-06-21 16.30 16.30 16.07 16.21 6.0M
2023-06-20 16.23 16.38 16.21 16.26 10.3M
2023-06-19 16.49 16.55 16.21 16.24 6.2M
2023-06-16 16.45 16.72 16.44 16.45 4.8M
2023-06-15 16.30 16.48 16.27 16.41 0.9M
2023-06-14 16.27 16.43 16.25 16.34 2.3M
2023-06-13 16.27 16.39 16.18 16.26 0.8M
2023-06-12 16.18 16.32 16.18 16.26 0.5M
2023-06-09 16.16 16.26 16.10 16.15 0.7M
2023-06-08 16.13 16.28 16.12 16.12 0.6M
2023-06-07 16.22 16.38 16.12 16.12 1.1M
2023-06-06 16.10 16.32 16.04 16.29 0.9M
2023-06-05 16.04 16.21 16.03 16.11 1.0M
2023-06-02 15.95 16.03 15.87 16.02 0.9M
2023-06-01 15.88 16.03 15.80 15.92 0.7M
2023-05-31 15.90 16.01 15.79 15.85 3.1M
2023-05-30 15.94 16.14 15.92 15.99 0.9M
2023-05-29 15.89 16.01 15.83 15.88 0.4M
2023-05-26 15.76 15.86 15.64 15.80 0.8M
2023-05-25 15.96 16.02 15.70 15.70 1.4M
2023-05-24 16.00 16.03 15.84 15.93 0.8M
2023-05-23 16.07 16.19 16.00 16.07 0.6M
2023-05-22 16.08 16.21 16.05 16.07 0.6M
2023-05-19 15.98 16.13 15.81 16.07 0.9M
2023-05-18 16.31 16.32 15.86 15.90 0.6M
2023-05-17 16.40 16.40 16.22 16.23 0.7M
2023-05-16 16.45 16.59 16.44 16.46 0.5M
2023-05-15 16.48 16.57 16.45 16.50 0.5M
2023-05-12 16.47 16.52 16.41 16.46 1.0M
2023-05-11 16.37 16.47 16.26 16.39 0.7M
2023-05-10 16.52 16.52 16.38 16.40 0.6M
2023-05-09 16.46 16.48 16.27 16.48 0.7M
2023-05-08 16.61 16.62 16.42 16.45 0.4M
2023-05-05 16.44 16.63 16.41 16.61 1.0M
2023-05-04 16.17 16.41 16.11 16.41 1.1M
2023-05-03 16.17 16.29 16.16 16.27 0.8M
2023-05-02 16.51 16.58 16.22 16.23 0.8M
2023-04-28 16.41 16.51 16.33 16.51 0.7M
2023-04-27 16.26 16.40 16.20 16.39 0.8M
2023-04-26 16.40 16.54 16.28 16.32 0.7M
2023-04-25 16.37 16.47 16.24 16.38 0.9M
2023-04-24 16.55 16.61 16.35 16.43 0.8M
2023-04-21 16.50 16.68 16.46 16.57 1.2M
2023-04-20 16.45 16.54 16.37 16.49 0.6M
2023-04-19 16.22 16.45 16.20 16.43 0.8M
2023-04-18 16.28 16.36 16.06 16.22 1.0M
2023-04-17 16.20 16.33 16.18 16.29 1.0M
2023-04-14 16.63 16.64 16.19 16.20 1.0M
2023-04-13 16.61 16.66 16.42 16.57 1.3M
2023-04-12 16.49 16.75 16.49 16.64 0.7M
2023-04-11 16.72 16.77 16.33 16.49 1.0M
2023-04-06 16.60 16.78 16.50 16.72 0.8M
2023-04-05 16.27 16.59 16.25 16.52 1.8M
2023-04-04 16.23 16.31 16.12 16.28 0.7M
2023-04-03 16.20 16.31 16.05 16.23 1.2M
2023-03-31 16.08 16.28 16.03 16.20 1.4M
2023-03-30 15.95 16.09 15.95 16.05 0.8M
2023-03-29 15.77 15.94 15.64 15.94 0.9M
2023-03-28 15.81 15.86 15.63 15.69 1.1M
2023-03-27 15.78 15.87 15.69 15.80 0.8M
2023-03-24 15.84 15.84 15.59 15.69 1.3M
2023-03-23 15.92 15.95 15.80 15.87 0.9M
2023-03-22 15.76 15.91 15.67 15.85 0.9M
2023-03-21 15.76 15.86 15.75 15.81 0.8M
2023-03-20 15.42 15.98 15.42 15.79 1.1M
2023-03-17 15.67 15.80 15.37 15.43 3.5M
2023-03-16 15.48 15.69 15.38 15.61 1.4M
2023-03-15 15.80 15.80 15.41 15.42 2.0M
2023-03-14 15.66 15.93 15.62 15.75 1.6M
2023-03-13 15.60 15.89 15.34 15.73 3.3M
2023-03-10 15.70 15.86 15.57 15.61 1.0M
2023-03-09 15.72 15.81 15.65 15.71 0.7M
2023-03-08 15.60 15.78 15.49 15.76 1.0M
2023-03-07 15.58 15.84 15.57 15.66 1.1M
2023-03-06 15.68 15.68 15.46 15.58 1.1M
2023-03-03 15.62 15.78 15.58 15.61 1.1M
2023-03-02 15.41 15.68 15.38 15.50 1.3M
2023-03-01 15.73 15.74 15.38 15.41 1.6M
2023-02-28 16.11 16.32 15.55 15.71 3.0M
2023-02-27 16.18 16.29 16.16 16.20 0.9M
2023-02-24 16.17 16.24 16.08 16.12 0.8M
2023-02-23 16.13 16.17 16.09 16.12 0.7M
2023-02-22 16.28 16.29 16.01 16.16 0.8M
2023-02-21 16.15 16.39 16.14 16.27 0.7M
2023-02-20 16.33 16.36 16.14 16.16 0.5M
2023-02-17 16.14 16.36 16.11 16.32 0.7M
2023-02-16 16.29 16.36 16.11 16.17 1.0M
2023-02-15 16.28 16.41 16.24 16.24 0.6M
2023-02-14 16.20 16.35 16.20 16.21 0.8M
2023-02-13 16.19 16.26 16.14 16.17 0.6M
2023-02-10 16.17 16.21 16.03 16.12 0.7M
2023-02-09 16.27 16.35 16.17 16.20 0.4M
2023-02-08 16.31 16.40 16.19 16.23 0.8M
2023-02-07 16.24 16.37 16.17 16.31 0.8M
2023-02-06 16.21 16.33 16.11 16.16 1.4M
2023-02-03 16.46 16.53 16.25 16.27 0.8M
2023-02-02 16.29 16.60 16.17 16.51 1.4M
2023-02-01 16.23 16.31 16.16 16.29 0.8M
2023-01-31 16.19 16.28 16.10 16.24 1.0M
2023-01-30 16.24 16.35 16.21 16.22 0.8M
2023-01-27 16.47 16.49 16.25 16.26 0.9M
2023-01-26 16.64 16.66 16.43 16.46 0.8M
2023-01-25 16.62 16.64 16.47 16.62 0.5M
2023-01-24 16.62 16.65 16.52 16.55 0.6M
2023-01-23 16.56 16.60 16.44 16.60 1.0M
2023-01-20 16.64 16.74 16.49 16.52 0.9M
2023-01-19 16.52 16.62 16.39 16.61 1.0M
2023-01-18 16.57 16.65 16.42 16.57 1.1M
2023-01-17 16.60 16.70 16.50 16.50 5.9M
2023-01-16 16.55 16.67 16.48 16.62 0.5M
2023-01-13 16.48 16.57 16.46 16.54 0.7M
2023-01-12 16.47 16.59 16.33 16.53 1.0M
2023-01-11 16.41 16.61 16.40 16.46 0.8M
2023-01-10 16.41 16.53 16.37 16.42 1.1M
2023-01-09 16.50 16.63 16.34 16.41 1.1M
2023-01-06 16.47 16.56 16.38 16.50 0.9M
2023-01-05 16.86 16.90 16.39 16.46 1.8M
2023-01-04 16.74 17.13 16.71 17.13 1.6M
2023-01-03 16.55 16.71 16.36 16.62 1.3M
2023-01-02 16.42 16.60 16.41 16.53 0.7M