Redeia Corporacion SA

REDE
🏛️ 英国 →
16.39
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 14.92 15.03 14.88 14.93 0.1M
2023-12-28 14.98 14.98 14.92 14.97 0.1M
2023-12-27 14.96 15.03 14.91 14.93 0.0M
2023-12-22 14.98 15.30 14.94 14.94 0.1M
2023-12-21 14.90 14.99 14.88 14.95 0.0M
2023-12-20 15.01 15.09 14.90 14.90 4.0M
2023-12-19 15.20 15.22 15.02 15.06 0.3M
2023-12-18 15.25 15.40 15.19 15.30 0.2M
2023-12-15 15.31 15.39 15.27 15.34 0.2M
2023-12-14 15.50 15.54 15.36 15.36 0.4M
2023-12-13 15.29 15.36 15.23 15.25 3.3M
2023-12-12 15.34 15.37 15.29 15.37 0.2M
2023-12-11 15.54 15.54 15.29 15.31 0.3M
2023-12-08 15.41 15.56 15.35 15.53 0.1M
2023-12-07 15.40 15.57 15.36 15.54 0.1M
2023-12-06 15.58 15.58 15.36 15.41 0.2M
2023-12-05 15.32 15.40 15.27 15.30 0.4M
2023-12-04 15.35 15.44 15.34 15.38 0.1M
2023-12-01 15.38 15.38 15.29 15.34 0.1M
2023-11-30 15.34 15.43 15.30 15.38 0.7M
2023-11-29 15.30 15.47 15.15 15.35 0.2M
2023-11-28 15.24 15.37 15.20 15.27 0.5M
2023-11-27 15.19 15.29 15.16 15.17 0.1M
2023-11-24 15.09 15.18 15.05 15.07 0.2M
2023-11-23 14.93 15.11 14.93 15.09 0.2M
2023-11-22 15.02 15.20 14.94 14.96 0.6M
2023-11-21 15.06 15.10 14.91 14.94 0.6M
2023-11-20 15.09 15.23 15.01 15.13 0.1M
2023-11-17 15.18 15.18 15.08 15.13 0.1M
2023-11-16 14.91 15.16 14.91 15.13 0.2M
2023-11-15 14.90 15.03 14.83 15.03 0.5M
2023-11-14 14.81 14.90 14.72 14.77 0.2M
2023-11-13 14.79 14.81 14.72 14.75 0.3M
2023-11-10 14.84 14.89 14.70 14.73 0.7M
2023-11-09 14.70 14.88 14.70 14.77 0.6M
2023-11-08 14.79 14.79 14.69 14.69 0.7M
2023-11-07 14.90 14.97 14.79 14.92 0.5M
2023-11-06 14.97 14.99 14.88 14.92 0.3M
2023-11-03 14.50 15.18 14.50 15.00 0.4M
2023-11-02 14.92 15.03 14.83 15.03 0.3M
2023-11-01 14.62 14.85 14.54 14.76 0.5M
2023-10-31 15.00 15.01 14.60 14.73 0.6M
2023-10-30 14.81 15.04 14.81 14.92 0.6M
2023-10-27 14.94 15.01 14.79 14.82 0.3M
2023-10-26 15.12 15.18 14.87 14.96 0.5M
2023-10-25 15.13 15.21 15.02 15.14 0.4M
2023-10-24 14.97 15.13 14.96 15.12 0.5M
2023-10-23 14.88 15.00 14.79 14.98 1.0M
2023-10-20 14.95 15.00 14.84 14.94 1.1M
2023-10-19 14.89 15.11 14.82 14.91 2.3M
2023-10-18 14.91 15.02 14.88 14.90 0.2M
2023-10-17 15.11 15.15 14.96 14.98 1.4M
2023-10-16 14.97 15.13 14.96 15.01 0.2M
2023-10-13 15.00 15.06 14.40 14.98 0.3M
2023-10-12 15.15 15.20 15.02 15.13 0.1M
2023-10-11 14.94 15.18 14.93 15.13 0.4M
2023-10-10 14.88 14.99 14.88 14.91 0.2M
2023-10-09 14.74 14.84 14.72 14.75 1.6M
2023-10-06 14.76 14.76 14.46 14.66 0.5M
2023-10-05 14.60 14.75 14.53 14.75 0.2M
2023-10-04 14.52 14.67 14.47 14.56 0.7M
2023-10-03 14.62 14.67 14.40 14.46 0.5M
2023-10-02 14.91 14.99 14.59 14.62 1.3M
2023-09-29 14.80 15.13 14.79 14.93 0.2M
2023-09-28 14.81 14.99 14.74 14.83 0.4M
2023-09-27 14.77 14.79 14.64 14.69 1.8M
2023-09-26 14.56 14.91 14.50 14.88 0.5M
2023-09-25 14.90 14.90 14.58 14.66 0.2M
2023-09-22 15.03 15.12 14.88 14.94 0.3M
2023-09-21 15.40 15.40 15.09 15.20 0.4M
2023-09-20 15.42 15.51 15.40 15.45 0.4M
2023-09-19 15.34 15.49 15.34 15.39 0.0M
2023-09-18 15.35 15.39 15.23 15.27 0.1M
2023-09-15 15.44 15.50 15.33 15.33 0.4M
2023-09-14 15.13 15.37 15.08 15.31 0.2M
2023-09-13 15.18 15.18 14.88 14.99 0.1M
2023-09-12 15.16 15.32 15.14 15.19 1.1M
2023-09-11 15.15 15.20 15.03 15.18 0.1M
2023-09-08 15.10 15.16 15.05 15.11 0.9M
2023-09-07 14.81 15.11 14.77 14.97 0.3M
2023-09-06 14.83 14.87 14.71 14.77 0.2M
2023-09-05 14.80 15.00 14.80 14.98 0.2M
2023-09-04 14.99 15.03 14.84 14.86 0.1M
2023-09-01 14.95 15.06 14.93 14.99 0.3M
2023-08-31 15.10 15.14 15.05 15.07 1.4M
2023-08-30 15.09 15.16 15.02 15.03 0.5M
2023-08-29 14.97 15.12 14.97 15.02 0.2M
2023-08-25 14.73 14.96 14.73 14.96 0.3M
2023-08-24 14.65 14.81 14.65 14.78 0.1M
2023-08-23 14.59 14.85 14.59 14.83 0.3M
2023-08-22 14.64 14.64 14.52 14.62 0.5M
2023-08-21 14.61 14.71 14.53 14.67 0.3M
2023-08-18 14.57 14.73 14.53 14.73 0.3M
2023-08-17 14.71 14.76 14.58 14.69 0.3M
2023-08-16 14.75 14.85 14.74 14.74 0.1M
2023-08-15 14.98 15.01 14.74 14.79 0.1M
2023-08-14 15.15 15.15 14.99 15.05 0.8M
2023-08-11 15.15 15.26 15.08 15.21 0.2M
2023-08-10 15.12 15.22 15.12 15.21 0.0M
2023-08-09 14.98 15.08 14.93 15.02 0.5M
2023-08-08 14.99 15.15 14.93 14.93 0.3M
2023-08-07 14.99 15.04 14.86 15.03 0.3M
2023-08-04 14.80 15.02 14.77 15.00 0.4M
2023-08-03 14.83 14.90 14.70 14.82 0.4M
2023-08-02 14.99 15.06 14.86 14.96 0.4M
2023-08-01 15.21 15.29 15.05 15.10 0.4M
2023-07-31 15.26 15.33 15.19 15.27 0.2M
2023-07-28 15.19 15.35 15.19 15.29 0.2M
2023-07-27 15.40 15.54 15.27 15.39 0.6M
2023-07-26 15.31 15.32 15.07 15.27 0.7M
2023-07-25 15.27 15.27 15.14 15.21 0.3M
2023-07-24 15.22 15.41 15.15 15.23 0.3M
2023-07-21 15.39 15.44 15.35 15.40 0.6M
2023-07-20 15.23 15.31 15.23 15.27 0.3M
2023-07-19 14.94 15.32 14.94 15.28 0.5M
2023-07-18 14.96 15.04 14.93 14.99 0.6M
2023-07-17 15.06 15.14 14.99 15.10 0.4M
2023-07-14 15.14 15.20 15.06 15.16 0.8M
2023-07-13 15.10 15.22 15.00 15.14 0.1M
2023-07-12 14.90 15.04 14.85 14.91 0.4M
2023-07-11 14.81 14.92 14.80 14.89 0.2M
2023-07-10 14.87 14.90 14.71 14.85 0.7M
2023-07-07 15.04 15.04 14.81 14.84 0.2M
2023-07-06 15.19 15.34 15.01 15.06 1.0M
2023-07-05 15.45 15.58 15.21 15.30 3.5M
2023-07-04 15.56 15.57 15.44 15.49 0.3M
2023-07-03 15.45 15.53 15.41 15.48 2.0M
2023-06-30 15.30 15.49 15.30 15.38 0.8M
2023-06-29 15.60 15.63 15.23 15.32 0.2M
2023-06-28 16.10 16.26 16.05 16.26 0.2M
2023-06-27 15.95 16.07 15.92 15.94 0.4M
2023-06-26 15.93 15.98 15.85 15.96 1.5M
2023-06-23 15.93 16.12 15.90 16.00 0.1M
2023-06-22 16.23 16.23 15.93 16.07 0.1M
2023-06-21 16.30 16.30 16.11 16.13 0.2M
2023-06-20 16.23 16.36 16.21 16.25 0.1M
2023-06-19 16.47 16.55 16.21 16.33 1.8M
2023-06-16 16.48 16.70 16.46 16.64 2.6M
2023-06-15 16.30 16.48 16.29 16.48 0.5M
2023-06-14 16.25 16.43 16.25 16.27 0.9M
2023-06-13 16.26 16.36 16.19 16.27 0.2M
2023-06-12 16.23 16.32 16.21 16.21 0.2M
2023-06-09 16.16 16.23 16.11 16.19 0.1M
2023-06-08 16.18 16.29 16.12 16.20 0.6M
2023-06-07 16.25 16.38 16.14 16.23 1.1M
2023-06-06 16.10 16.32 16.04 16.31 0.9M
2023-06-05 16.06 16.21 16.04 16.07 0.4M
2023-06-02 15.95 16.02 15.88 15.89 0.5M
2023-06-01 15.90 16.02 15.80 15.94 1.0M
2023-05-31 15.92 15.99 15.79 15.79 1.9M
2023-05-30 15.92 16.12 15.92 16.02 0.4M
2023-05-26 15.72 15.85 15.67 15.74 0.5M
2023-05-25 15.96 16.00 15.73 15.73 0.3M
2023-05-24 16.04 16.04 15.84 15.84 0.3M
2023-05-23 16.04 16.18 16.02 16.09 0.0M
2023-05-22 16.07 16.21 16.06 16.13 0.4M
2023-05-19 15.96 16.10 15.85 15.98 0.6M
2023-05-18 16.25 16.29 15.88 15.91 0.2M
2023-05-17 16.40 16.40 16.22 16.31 0.2M
2023-05-16 16.45 16.59 16.44 16.50 0.1M
2023-05-15 16.51 16.57 16.45 16.45 0.2M
2023-05-12 16.47 16.51 16.41 16.46 0.1M
2023-05-11 16.36 16.46 16.25 16.26 0.4M
2023-05-10 16.52 16.55 16.39 16.47 0.1M
2023-05-09 16.46 16.48 16.27 16.40 0.8M
2023-05-05 16.44 16.62 16.44 16.62 0.1M
2023-05-04 16.20 16.38 16.12 16.38 0.5M
2023-05-03 16.18 16.30 16.17 16.19 0.3M
2023-05-02 16.52 16.57 16.21 16.34 0.2M
2023-04-28 16.41 16.48 16.36 16.39 0.1M
2023-04-27 16.26 16.40 16.23 16.25 0.3M
2023-04-26 16.29 16.53 16.29 16.34 0.5M
2023-04-25 16.39 16.45 16.24 16.36 1.0M
2023-04-24 16.55 16.61 16.36 16.39 0.2M
2023-04-21 16.50 16.68 16.48 16.58 0.2M
2023-04-20 16.45 16.52 16.25 16.40 0.5M
2023-04-19 16.20 16.44 16.20 16.44 1.0M
2023-04-18 16.30 16.30 16.12 16.20 0.5M
2023-04-17 16.20 16.32 16.20 16.23 0.0M
2023-04-14 16.64 16.64 16.20 16.23 0.3M
2023-04-13 16.61 16.61 16.43 16.43 0.4M
2023-04-12 16.57 16.75 16.53 16.68 0.2M
2023-04-11 16.71 16.75 16.39 16.55 0.6M
2023-04-06 16.59 16.78 16.52 16.77 0.2M
2023-04-05 16.30 16.59 16.27 16.51 1.4M
2023-04-04 16.20 16.30 16.12 16.23 0.5M
2023-04-03 16.20 16.29 16.07 16.19 0.7M
2023-03-31 16.07 16.27 16.07 16.23 0.2M
2023-03-30 15.95 16.08 15.95 16.02 0.2M
2023-03-29 15.69 15.91 15.69 15.83 0.1M
2023-03-28 15.82 15.85 15.63 15.76 1.3M
2023-03-27 15.78 15.86 15.69 15.80 0.2M
2023-03-24 15.81 15.81 15.60 15.60 0.3M
2023-03-23 15.95 15.95 15.80 15.84 0.9M
2023-03-22 15.78 15.91 15.68 15.87 0.3M
2023-03-21 15.78 15.86 15.76 15.77 0.2M
2023-03-20 15.45 15.97 15.45 15.79 0.4M
2023-03-17 15.69 15.79 15.40 15.40 0.9M
2023-03-16 15.47 15.68 15.43 15.66 0.3M
2023-03-15 15.80 15.80 15.40 15.69 0.5M
2023-03-14 15.70 15.91 15.70 15.76 0.4M
2023-03-13 15.61 15.89 15.38 15.88 2.3M
2023-03-10 15.70 15.88 15.58 15.58 0.9M
2023-03-09 15.73 15.81 15.65 15.72 0.8M
2023-03-08 15.60 15.78 15.50 15.76 0.6M
2023-03-07 15.59 15.84 15.59 15.75 0.5M
2023-03-06 15.68 15.71 15.46 15.47 0.5M
2023-03-03 15.62 15.79 15.60 15.64 0.5M
2023-03-02 15.41 15.68 15.38 15.62 1.0M
2023-03-01 15.71 15.73 15.40 15.47 0.4M
2023-02-28 16.16 16.31 15.54 15.61 1.0M
2023-02-27 16.14 16.28 16.14 16.20 0.6M
2023-02-24 16.20 16.23 16.09 16.12 0.2M
2023-02-23 16.16 16.17 16.08 16.11 0.2M
2023-02-22 16.25 16.30 16.00 16.22 0.2M
2023-02-21 16.14 16.38 16.14 16.34 0.2M
2023-02-20 16.34 16.36 16.14 16.18 0.1M
2023-02-17 16.17 16.36 16.13 16.32 0.4M
2023-02-16 16.30 16.34 16.13 16.16 0.2M
2023-02-15 16.30 16.40 16.25 16.36 0.2M
2023-02-14 16.14 16.32 16.14 16.30 0.5M
2023-02-13 16.18 16.25 16.16 16.20 0.0M
2023-02-10 16.20 16.20 16.04 16.18 0.1M
2023-02-09 16.27 16.36 16.17 16.33 0.1M
2023-02-08 16.33 16.38 16.20 16.34 0.2M
2023-02-07 16.25 16.35 16.25 16.29 0.1M
2023-02-06 16.21 16.27 16.12 16.25 0.2M
2023-02-03 16.42 16.52 16.24 16.24 2.0M
2023-02-02 16.29 16.56 16.16 16.44 0.9M
2023-02-01 16.23 16.30 16.18 16.27 0.0M
2023-01-31 16.21 16.26 16.10 16.16 0.3M
2023-01-30 16.27 16.31 16.21 16.25 0.3M
2023-01-27 16.48 16.54 16.25 16.25 0.4M
2023-01-26 16.64 16.64 16.43 16.43 0.3M
2023-01-25 16.57 16.64 16.49 16.63 0.2M
2023-01-24 16.62 16.65 16.55 16.64 0.3M
2023-01-23 16.56 16.57 16.44 16.52 0.3M
2023-01-20 16.64 16.70 16.50 16.65 0.2M
2023-01-19 16.56 16.61 16.39 16.59 1.0M
2023-01-18 16.51 16.64 16.44 16.54 0.7M
2023-01-17 16.59 16.70 16.52 16.67 7.4M
2023-01-16 16.57 16.67 16.50 16.58 0.3M
2023-01-13 16.52 16.57 16.45 16.48 0.3M
2023-01-12 16.47 16.55 16.34 16.49 0.6M
2023-01-11 16.41 16.60 16.41 16.50 0.2M
2023-01-10 16.38 16.52 16.37 16.48 1.7M
2023-01-09 16.50 16.60 16.32 16.36 1.4M
2023-01-06 16.49 16.56 16.43 16.56 0.3M
2023-01-05 16.84 16.93 16.42 16.48 0.4M
2023-01-04 16.73 17.09 16.71 17.08 1.6M
2023-01-03 16.45 16.70 16.39 16.62 2.7M