Redeia Corporacion

REDE
🏛️ uk →
16.48
Last Update: 2025-09-26
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 16.41 16.52 16.41 16.50 1.0M
2022-12-29 16.47 16.64 16.46 16.48 1.6M
2022-12-28 16.56 16.64 16.47 16.51 0.2M
2022-12-23 16.86 16.86 16.73 16.81 0.7M
2022-12-22 16.86 16.88 16.75 16.81 0.2M
2022-12-21 16.73 16.82 16.68 16.72 2.9M
2022-12-20 16.66 16.79 16.57 16.74 0.2M
2022-12-19 16.72 16.87 16.54 16.79 0.4M
2022-12-16 16.97 17.00 16.54 16.64 0.6M
2022-12-15 17.40 17.57 17.20 17.25 0.3M
2022-12-14 17.11 17.43 17.11 17.31 0.3M
2022-12-13 17.12 17.29 16.84 17.18 0.1M
2022-12-12 17.10 17.14 17.00 17.07 0.1M
2022-12-09 17.06 17.16 17.00 17.07 0.4M
2022-12-08 17.21 17.21 16.83 16.95 0.2M
2022-12-07 17.10 17.30 17.10 17.17 0.4M
2022-12-06 17.11 17.25 17.11 17.20 0.4M
2022-12-05 17.05 17.25 17.00 17.25 0.3M
2022-12-02 17.25 17.30 17.07 17.09 0.2M
2022-12-01 17.07 17.39 17.05 17.36 0.4M
2022-11-30 16.98 17.14 16.86 16.86 3.1M
2022-11-29 17.38 17.38 16.94 17.04 0.4M
2022-11-28 17.86 17.86 17.25 17.32 0.2M
2022-11-25 17.75 17.82 17.70 17.77 0.9M
2022-11-24 17.61 17.82 17.52 17.75 0.6M
2022-11-23 17.73 17.80 17.59 17.70 0.3M
2022-11-22 17.70 17.89 17.68 17.77 0.0M
2022-11-21 17.29 17.68 17.29 17.60 0.1M
2022-11-18 17.20 17.32 17.11 17.20 0.2M
2022-11-17 17.47 17.47 17.00 17.10 0.2M
2022-11-16 17.35 17.48 17.22 17.48 1.1M
2022-11-15 17.31 17.43 17.20 17.25 0.2M
2022-11-14 16.95 17.34 16.91 17.19 0.2M
2022-11-11 17.32 17.33 16.66 16.77 0.4M
2022-11-10 16.85 17.27 16.84 17.21 0.1M
2022-11-09 16.58 16.86 16.57 16.79 0.3M
2022-11-08 16.15 16.64 16.15 16.52 0.3M
2022-11-07 16.32 16.45 16.16 16.20 0.7M
2022-11-04 16.21 16.52 16.02 16.49 0.2M
2022-11-03 16.24 16.36 16.19 16.23 0.1M
2022-11-02 16.35 16.48 16.13 16.37 0.4M
2022-11-01 16.30 16.54 16.19 16.27 0.4M
2022-10-31 16.23 16.36 16.09 16.34 0.3M
2022-10-28 16.23 16.30 16.11 16.19 0.0M
2022-10-27 15.74 16.36 15.69 16.30 0.4M
2022-10-26 15.53 15.78 15.36 15.76 0.4M
2022-10-25 15.44 15.76 15.26 15.73 0.5M
2022-10-24 15.57 15.57 15.27 15.51 0.2M
2022-10-21 15.35 15.38 15.14 15.19 0.3M
2022-10-20 15.27 15.39 15.20 15.39 0.4M
2022-10-19 15.51 15.51 15.18 15.33 0.3M
2022-10-18 15.48 15.48 15.34 15.34 0.1M
2022-10-17 15.28 15.50 15.16 15.40 0.4M
2022-10-14 14.93 15.27 14.93 15.09 0.5M
2022-10-13 14.70 14.89 14.53 14.66 0.7M
2022-10-12 15.18 15.18 14.80 14.80 0.1M
2022-10-11 15.35 15.39 15.18 15.20 0.3M
2022-10-10 15.52 15.52 15.32 15.45 0.3M
2022-10-07 15.50 15.84 15.50 15.68 0.1M
2022-10-06 15.93 15.98 15.55 15.55 0.2M
2022-10-05 16.21 16.21 15.78 15.91 0.2M
2022-10-04 16.15 16.23 16.05 16.18 0.5M
2022-10-03 15.79 16.13 15.65 16.01 0.5M
2022-09-30 15.94 15.98 15.69 15.70 0.6M
2022-09-29 16.28 16.36 15.95 16.01 0.2M
2022-09-28 16.40 16.57 16.12 16.48 0.4M
2022-09-27 16.89 16.93 16.52 16.52 0.4M
2022-09-26 16.95 16.96 16.60 16.77 1.3M
2022-09-23 17.05 17.14 16.71 16.89 0.5M
2022-09-22 17.22 17.30 17.07 17.07 0.3M
2022-09-21 17.33 17.55 17.32 17.50 0.4M
2022-09-20 17.86 17.86 17.28 17.34 0.2M
2022-09-16 17.60 17.83 17.60 17.69 0.9M
2022-09-15 17.88 17.88 17.57 17.64 0.2M
2022-09-14 18.08 18.08 17.80 17.84 0.7M
2022-09-13 18.30 18.51 18.14 18.23 0.7M
2022-09-12 17.91 18.30 17.91 18.30 0.2M
2022-09-09 17.73 18.21 17.73 18.11 0.1M
2022-09-08 18.35 18.35 17.73 17.96 0.2M
2022-09-07 18.23 18.57 18.23 18.40 0.5M
2022-09-06 18.41 18.62 18.32 18.36 4.3M
2022-09-05 18.35 18.48 18.25 18.32 0.9M
2022-09-02 18.21 18.56 18.12 18.46 1.1M
2022-09-01 18.20 18.32 18.10 18.32 0.2M
2022-08-31 18.87 18.95 18.23 18.28 1.0M
2022-08-30 19.18 19.25 18.91 18.92 0.2M
2022-08-26 19.61 19.66 19.33 19.38 0.3M
2022-08-25 19.55 19.74 19.50 19.57 0.1M
2022-08-24 19.50 19.70 19.46 19.69 0.2M
2022-08-23 19.80 19.82 19.52 19.64 0.3M
2022-08-22 19.55 19.93 19.55 19.93 0.3M
2022-08-19 19.45 19.64 19.43 19.50 0.2M
2022-08-18 19.43 19.53 19.39 19.52 0.5M
2022-08-17 19.42 19.63 19.41 19.57 0.3M
2022-08-16 19.39 19.54 19.32 19.48 0.3M
2022-08-15 19.05 19.46 19.05 19.39 0.6M
2022-08-12 19.23 19.27 19.11 19.27 0.6M
2022-08-11 19.25 19.36 19.10 19.29 0.9M
2022-08-10 19.48 19.48 19.23 19.37 0.4M
2022-08-09 19.20 19.55 19.20 19.53 0.4M
2022-08-08 19.11 19.27 19.02 19.10 0.1M
2022-08-05 19.03 19.05 18.84 18.97 0.2M
2022-08-04 19.05 19.07 18.86 19.00 0.2M
2022-08-03 19.21 19.40 19.04 19.06 0.3M
2022-08-02 19.19 19.34 19.12 19.14 0.2M
2022-08-01 19.00 19.39 19.00 19.25 0.3M
2022-07-29 19.05 19.36 19.05 19.18 1.0M
2022-07-28 18.95 19.12 18.62 19.04 1.2M
2022-07-27 18.56 18.89 18.47 18.74 0.3M
2022-07-26 18.48 18.73 18.45 18.66 1.6M
2022-07-25 18.33 18.52 18.29 18.52 0.1M
2022-07-22 17.82 18.27 17.77 18.17 0.2M
2022-07-21 17.82 17.91 17.66 17.71 0.6M
2022-07-20 18.17 18.17 17.90 17.90 0.3M
2022-07-19 18.05 18.27 18.01 18.19 1.0M
2022-07-18 17.93 18.02 17.75 17.98 0.2M
2022-07-15 17.85 18.00 17.85 17.96 0.3M
2022-07-14 18.26 18.26 17.78 17.89 0.3M
2022-07-13 18.34 18.34 18.16 18.20 0.1M
2022-07-12 18.42 18.55 18.14 18.14 0.6M
2022-07-11 18.34 18.36 18.07 18.28 0.9M
2022-07-08 18.29 18.41 18.05 18.17 0.5M
2022-07-07 18.50 18.50 18.10 18.21 2.1M
2022-07-06 18.66 18.73 18.17 18.24 0.6M
2022-07-05 18.41 18.66 18.34 18.51 0.3M
2022-07-04 18.50 18.59 18.36 18.46 0.5M
2022-07-01 17.98 18.52 17.94 18.36 0.5M
2022-06-30 18.07 18.39 17.99 18.00 1.0M
2022-06-29 18.25 18.34 17.84 18.16 0.2M
2022-06-28 18.48 18.88 18.47 18.77 0.3M
2022-06-27 18.36 18.50 18.15 18.39 0.0M
2022-06-24 18.33 18.46 18.16 18.34 0.1M
2022-06-23 17.62 18.17 17.57 18.09 0.6M
2022-06-22 18.45 18.48 17.97 18.06 1.1M
2022-06-21 18.82 18.82 18.41 18.53 1.4M
2022-06-20 18.80 18.80 18.63 18.64 0.5M
2022-06-17 18.59 18.71 18.50 18.57 1.4M
2022-06-16 18.28 18.55 18.23 18.54 0.5M
2022-06-15 18.02 18.38 18.02 18.30 0.8M
2022-06-14 19.12 19.12 18.12 18.14 1.2M
2022-06-13 18.79 19.05 18.73 19.05 0.4M
2022-06-10 18.70 18.75 18.39 18.68 0.4M
2022-06-09 18.73 18.95 18.73 18.92 0.3M
2022-06-08 19.07 19.09 18.64 18.72 0.3M
2022-06-07 19.04 19.18 19.04 19.18 0.2M
2022-06-06 19.16 19.32 19.02 19.02 0.7M
2022-06-01 19.43 19.45 19.02 19.02 0.4M
2022-05-31 19.15 19.27 19.05 19.13 1.6M
2022-05-30 19.70 19.70 19.18 19.34 0.2M
2022-05-27 19.82 19.82 19.41 19.51 0.7M
2022-05-26 19.96 20.01 19.76 19.92 0.6M
2022-05-25 19.80 20.05 19.77 20.05 0.2M
2022-05-24 19.23 19.71 19.23 19.70 0.6M
2022-05-23 19.57 19.66 19.45 19.59 1.2M
2022-05-20 19.52 19.61 19.41 19.47 0.4M
2022-05-19 19.56 19.70 19.45 19.55 0.8M
2022-05-18 19.23 19.60 19.23 19.59 0.4M
2022-05-17 19.00 19.29 19.00 19.12 0.8M
2022-05-16 18.74 19.16 18.74 19.09 0.8M
2022-05-13 18.75 18.89 18.66 18.74 0.2M
2022-05-12 19.02 19.02 18.70 18.89 0.3M
2022-05-11 19.02 19.05 18.57 18.88 0.4M
2022-05-10 18.76 19.20 18.70 19.12 0.2M
2022-05-09 18.94 19.07 18.73 18.85 0.2M
2022-05-06 19.25 19.29 18.91 19.04 3.1M
2022-05-05 19.38 19.54 19.26 19.44 0.4M
2022-05-04 19.08 19.30 19.04 19.19 0.3M
2022-05-03 18.61 19.12 18.61 19.02 0.5M
2022-04-29 19.36 19.36 19.14 19.25 0.2M
2022-04-28 19.20 19.39 19.05 19.29 0.5M
2022-04-27 19.00 19.16 18.43 19.03 0.2M
2022-04-26 18.46 19.04 18.46 18.78 1.3M
2022-04-25 18.41 18.78 18.41 18.71 0.2M
2022-04-22 18.48 18.70 18.46 18.64 0.4M
2022-04-21 19.03 19.05 18.50 18.64 0.3M
2022-04-20 19.14 19.26 19.01 19.11 0.1M
2022-04-19 19.32 19.38 19.13 19.16 0.6M
2022-04-14 19.20 19.50 19.16 19.38 0.3M
2022-04-13 19.16 19.30 19.02 19.18 0.3M
2022-04-12 19.16 19.30 18.96 19.06 0.8M
2022-04-11 19.50 19.50 19.27 19.45 1.0M
2022-04-08 19.22 19.55 19.19 19.40 0.2M
2022-04-07 19.10 19.29 19.02 19.16 0.4M
2022-04-06 18.86 19.14 18.86 18.94 0.1M
2022-04-05 18.50 18.98 18.20 18.93 0.2M
2022-04-04 18.85 18.91 18.48 18.48 0.3M
2022-04-01 18.66 18.84 18.55 18.73 0.0M
2022-03-31 18.36 18.68 18.27 18.52 0.2M
2022-03-30 17.95 18.27 17.84 18.13 0.5M
2022-03-29 17.99 18.07 17.71 17.86 0.3M
2022-03-28 17.68 17.98 17.66 17.92 0.1M
2022-03-25 17.56 17.64 17.51 17.59 0.2M
2022-03-24 17.41 17.55 17.36 17.44 0.1M
2022-03-23 17.49 17.54 17.19 17.32 0.1M
2022-03-22 17.66 17.73 17.08 17.50 0.5M
2022-03-21 17.70 17.85 17.59 17.77 0.2M
2022-03-18 17.48 17.62 17.43 17.49 1.0M
2022-03-17 17.21 17.41 17.04 17.26 0.2M
2022-03-16 17.55 17.60 17.18 17.18 0.2M
2022-03-15 17.21 17.45 17.18 17.43 0.2M
2022-03-14 17.93 17.93 17.25 17.26 0.4M
2022-03-11 18.02 18.16 17.84 18.00 0.3M
2022-03-10 17.95 17.99 17.66 17.86 0.4M
2022-03-09 17.52 17.93 17.46 17.84 0.2M
2022-03-08 17.56 17.57 17.25 17.43 0.9M
2022-03-07 17.20 17.59 16.96 17.59 0.7M
2022-03-04 17.27 17.39 17.02 17.26 0.3M
2022-03-03 17.30 17.36 17.02 17.08 0.1M
2022-03-02 17.79 17.98 17.30 17.45 0.3M
2022-03-01 17.86 18.14 17.64 17.98 0.7M
2022-02-28 17.16 17.71 17.16 17.59 0.5M
2022-02-25 16.33 17.27 16.33 17.27 0.6M
2022-02-24 15.89 16.50 15.89 16.43 0.4M
2022-02-23 16.83 16.83 16.27 16.43 0.2M
2022-02-22 16.61 16.82 16.55 16.70 0.2M
2022-02-21 16.96 16.96 16.75 16.77 0.1M
2022-02-18 16.92 17.07 16.88 16.91 0.0M
2022-02-17 16.95 17.01 16.86 16.93 0.2M
2022-02-16 16.85 17.14 16.85 16.93 0.2M
2022-02-15 17.00 17.02 16.85 16.85 0.3M
2022-02-14 17.07 17.18 16.92 17.09 0.1M
2022-02-11 17.27 17.27 17.02 17.13 0.2M
2022-02-10 17.50 17.50 17.27 17.43 0.2M
2022-02-09 17.48 17.48 17.32 17.39 0.2M
2022-02-08 17.35 17.38 17.11 17.13 0.6M
2022-02-07 17.53 17.55 17.21 17.29 0.2M
2022-02-04 17.86 17.98 17.36 17.40 0.2M
2022-02-03 18.05 18.07 17.71 17.84 0.6M
2022-02-02 17.98 18.07 17.87 17.93 1.1M
2022-02-01 17.96 18.16 17.93 17.99 0.3M
2022-01-31 18.09 18.17 17.92 17.92 0.2M
2022-01-28 18.03 18.11 17.95 18.05 0.3M
2022-01-27 17.68 18.07 17.67 18.04 0.3M
2022-01-26 17.75 17.83 17.64 17.70 0.1M
2022-01-25 17.79 17.88 17.71 17.77 0.1M
2022-01-24 17.84 17.84 17.59 17.61 0.1M
2022-01-21 17.85 17.93 17.78 17.79 0.1M
2022-01-20 17.84 17.97 17.80 17.86 0.4M
2022-01-19 17.86 17.86 17.65 17.70 0.1M
2022-01-18 17.75 17.84 17.74 17.74 0.1M
2022-01-17 17.68 17.79 17.56 17.76 0.1M
2022-01-14 17.69 17.79 17.63 17.67 0.3M
2022-01-13 17.70 17.83 17.70 17.71 0.1M
2022-01-12 17.79 17.81 17.52 17.66 0.9M
2022-01-11 17.86 17.90 17.77 17.88 0.3M
2022-01-10 17.95 17.96 17.77 17.78 0.3M
2022-01-07 18.02 18.12 17.95 18.01 0.2M
2022-01-06 18.45 18.45 17.98 18.07 0.1M
2022-01-05 18.65 18.71 18.39 18.48 0.5M
2022-01-04 19.34 19.34 18.73 18.82 0.3M