U.S. markets close in 4 hours 57 minutes

Redeia Corporación, S.A. (0RI5.IL)

IOB - IOB Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
17.47+0.30 (+1.78%)
A partir del 03:48PM BST. Mercado abierto.
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 jun 202417.3017.5217.2317.4717.4725,227
19 jun 202417.1117.2617.1417.1717.171,224
18 jun 202416.8017.1716.9416.9816.9847,540
17 jun 202417.0017.2016.8116.8916.891,584,552
14 jun 202417.0017.1416.7017.0517.0569,616
13 jun 202417.0216.9716.7216.7716.7736,108
12 jun 202416.7317.2716.7817.0717.07440,664
11 jun 202417.1017.0416.6816.7716.7759,658
10 jun 202416.6516.9516.7916.8216.8236,982
07 jun 202417.2517.2916.7916.8016.80135,750
06 jun 202417.1017.1316.9216.9816.9847,606
05 jun 202416.9417.2416.8917.0217.0255,648
04 jun 202416.8416.9716.7916.8616.86217,855
03 jun 202416.5416.8116.5916.6516.6593,674
31 may 202416.4016.5616.3816.5316.53367,488
30 may 202416.3316.4916.0816.4016.4050,044
29 may 202416.2616.4116.2016.2816.28398,452
28 may 202416.5716.5516.3916.4116.41213,757
24 may 202416.2816.3016.1716.1816.1818,088
23 may 202416.4516.4716.2916.3916.39114,613
22 may 202416.6016.6116.4616.5016.50140,814
21 may 202416.7517.0716.5116.5716.5761,967
20 may 202416.6716.8316.6516.7816.7813,494
17 may 202416.5817.1016.6816.7916.7910,125
16 may 202416.6617.4016.6616.7316.7319,780
15 may 202416.3116.8416.4816.7516.7538,683
14 may 202416.4016.5716.3716.5116.515,544
13 may 202416.4517.1016.0716.5616.56233,527
10 may 202416.3017.1016.2816.3916.3914,697
09 may 202416.3016.3216.1916.2616.26429,456
08 may 202416.1016.3316.0616.2116.2138,544
07 may 202415.8116.1815.8816.1416.141,141,633
03 may 202415.9516.1415.7915.8315.8347,671
02 may 202415.5015.8615.5015.8615.86748,895
01 may 202415.6915.6915.6915.6915.69-
30 abr 202415.5015.7715.5515.6915.69524,419
29 abr 202415.5016.0015.5415.7115.7137,002
26 abr 202415.5715.7315.5515.6015.60267,895
25 abr 202416.1216.0015.5315.6015.60832,388
24 abr 202415.9016.0715.9215.9815.98147,909
23 abr 202416.0216.1215.9515.9715.97357,613
22 abr 202415.8016.0315.8615.9915.992,753,919
19 abr 202415.8515.9815.6915.7915.79288,422
18 abr 202415.7115.7715.6415.6215.621,702,708
17 abr 202415.6715.7115.5115.6615.66460,305
16 abr 202415.6315.8815.5115.5415.542,212,770
15 abr 202415.6316.1015.6315.7115.71311,471
12 abr 202415.7415.8015.6115.8015.80219,964
11 abr 202415.4015.6815.3815.5215.52506,885
10 abr 202416.1115.7515.3915.4915.491,148,309
09 abr 202415.4315.5815.4415.4615.46520,224
08 abr 202415.4415.5415.3815.4915.49701,858
05 abr 202415.6815.6815.3815.5215.52332,956
04 abr 202415.7015.8115.6915.6915.69249,581
03 abr 202415.6315.7415.6415.6315.63203,993
02 abr 202415.7015.7315.6415.6615.66205,946
28 mar 202415.9416.0215.7315.8015.80577,685
27 mar 202415.8516.0015.8815.9115.91229,144
26 mar 202415.9215.9915.8315.8915.89161,305
25 mar 202415.9715.9715.8515.9115.91262,340
22 mar 202415.8215.9715.7615.8615.86381,789
21 mar 202415.8616.0015.7615.8515.85360,391
20 mar 202415.5315.9115.4215.7815.78109,449
19 mar 202415.5015.4915.3815.4815.48526,072
18 mar 202415.2515.5015.2215.4015.40602,452
15 mar 202415.1015.3615.1915.2515.25308,635
14 mar 202415.0115.4115.0615.1315.13339,005
13 mar 202415.1015.2115.0115.0815.08414,739
12 mar 202415.4015.4714.9415.2115.215,332,179
11 mar 202415.3015.4815.3115.4015.40198,711
08 mar 202415.4015.5215.3015.3115.31247,329
07 mar 202415.2315.5215.1015.4815.48317,155
06 mar 202414.9215.2614.5415.2115.211,358,529
05 mar 202415.1015.2114.9715.1115.11500,869
04 mar 202414.9214.8614.6614.7814.78464,523
01 mar 202414.5514.9214.6114.6814.682,305,362
29 feb 202414.6615.1014.5214.7614.76998,162
28 feb 202414.9014.9814.5214.5414.54730,155
27 feb 202414.9014.8814.6814.8414.84439,906
26 feb 202414.9014.9614.7314.9414.94143,455
23 feb 202414.7214.9114.7614.8914.89271,544
22 feb 202415.2215.1514.8814.9114.91252,039
21 feb 202414.9015.1514.9715.0715.07125,854
20 feb 202414.8915.1214.6615.0615.06301,772
19 feb 202414.6514.8414.6614.8014.80314,273
16 feb 202414.8914.8914.6814.6614.66249,704
15 feb 202414.6514.8914.4514.8114.81429,953
14 feb 202414.5814.6114.4614.5914.59143,314
13 feb 202414.6414.6814.5114.5714.57239,308
12 feb 202414.5314.6514.4514.5514.55122,687
09 feb 202414.6014.5714.3614.4314.43107,197
08 feb 202414.7014.7014.5014.5614.56140,472
07 feb 202414.8814.9414.6814.7714.77144,244
06 feb 202415.0115.0614.7914.8414.84168,167
05 feb 202415.2515.2715.0115.0215.02612,139
02 feb 202415.3515.4415.0715.1815.182,730,573
01 feb 202415.4315.5515.2615.2615.26366,726
31 ene 202415.1915.4915.2215.4715.47220,845
30 ene 202415.0615.2615.0515.1915.19398,723
29 ene 202414.8815.2314.9815.1615.16177,651
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...