Redeia Corporacion SA (RE21)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -2.54500310366 | 16.11 | 16.27 | 15.66 | 996 | 15.9328339 | DE |
| 4 | -0.56 | -3.44403444034 | 16.26 | 16.76 | 15.66 | 1381 | 16.17451407 | DE |
| 12 | -1.34 | -7.86384976526 | 17.04 | 17.13 | 15.66 | 1308 | 16.52164777 | DE |
| 26 | -0.6 | -3.68098159509 | 16.3 | 17.63 | 15.66 | 1168 | 16.71606344 | DE |
| 52 | 0.665 | 4.42301296974 | 15.035 | 17.63 | 14.375 | 1256 | 16.2926539 | DE |
| 156 | -1.865 | -10.6177056647 | 17.565 | 19.905 | 14.375 | 738 | 16.00518383 | DE |
| 260 | -2.155 | -12.0694483338 | 17.855 | 19.905 | 14.375 | 729 | 16.09707043 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 15.74 | 0.04 | 0.25 | 15.86 | 15.91 | 15.66 | 1543 |
| 1737667620 | 15.7 | -0.11 | -0.70 | 15.87 | 15.87 | 15.7 | 1161 |
| 1737581220 | 15.81 | -0.29 | -1.80 | 16.07 | 16.14 | 15.78 | 1035 |
| 1737494820 | 16.1 | 0.18 | 1.13 | 15.91 | 16.1 | 15.88 | 1934 |
| 1737408420 | 15.92 | -0.35 | -2.15 | 15.83 | 16.1 | 15.83 | 606 |
| 1737149220 | 16.27 | 0.3 | 1.88 | 16.11 | 16.27 | 16.11 | 243 |
| 1737062820 | 15.97 | 0.06 | 0.38 | 16 | 16 | 15.87 | 512 |
| 1736976420 | 15.91 | -0.07 | -0.44 | 15.92 | 15.93 | 15.83 | 3027 |
| 1736890020 | 15.98 | 0.01 | 0.06 | 15.98 | 15.98 | 15.88 | 2086 |
| 1736803620 | 15.97 | 0 | 0.00 | 15.88 | 16.03 | 15.86 | 432 |
| 1736544420 | 15.97 | -0.52 | -3.15 | 16.48 | 16.48 | 15.96 | 1847 |
| 1736458020 | 16.489999 | 0.14 | 0.86 | 16.35 | 16.489999 | 16.35 | 1251 |
| 1736371620 | 16.35 | -0.04 | -0.24 | 16.3 | 16.42 | 16.28 | 663 |
| 1736285220 | 16.39 | 0.08 | 0.49 | 16.239999 | 16.44 | 16.239999 | 1347 |
| 1736198820 | 16.309999 | -0.16 | -0.97 | 16.489999 | 16.489999 | 16.3 | 3441 |
| 1735939620 | 16.469999 | -0.2 | -1.20 | 16.46 | 16.469999 | 16.43 | 1987 |
| 1735853220 | 16.67 | 0.24 | 1.46 | 16.7 | 16.76 | 16.39 | 1171 |
| 1735594020 | 16.43 | -0.01 | -0.06 | 16.32 | 16.43 | 16.32 | 1603 |
| 1735334820 | 16.44 | 0.03 | 0.18 | 16.26 | 16.44 | 16.25 | 513 |
| 1734989220 | 16.41 | -0.03 | -0.18 | 16.44 | 16.469999 | 16.39 | 637 |
| 1734730020 | 16.44 | 0.09 | 0.55 | 16.39 | 16.44 | 16.35 | 8531 |
| 1734643620 | 16.35 | 0 | 0.00 | 16.3 | 16.41 | 16.28 | 664 |
| 1734557220 | 16.35 | -0.21 | -1.27 | 16.62 | 16.62 | 16.329999 | 135 |
| 1734470820 | 16.559999 | -0.02 | -0.12 | 16.44 | 16.66 | 16.42 | 865 |
| 1734384420 | 16.579999 | -0.04 | -0.24 | 16.61 | 16.69 | 16.46 | 4231 |
| 1734125220 | 16.62 | 0.04 | 0.24 | 16.559999 | 16.62 | 16.52 | 3345 |
| 1734038820 | 16.579999 | -0.39 | -2.30 | 16.85 | 16.86 | 16.579999 | 797 |
| 1733952420 | 16.97 | 0.02 | 0.12 | 17 | 17 | 16.78 | 2200 |
| 1733866020 | 16.95 | -0.04 | -0.24 | 16.96 | 16.96 | 16.95 | 410 |
| 1733779620 | 16.989999 | 0.03 | 0.18 | 17 | 17 | 16.89 | 978 |
| 1733520420 | 16.96 | -0.07 | -0.41 | 17.02 | 17.02 | 16.96 | 853 |
| 1733434020 | 17.03 | 0.19 | 1.13 | 16.98 | 17.07 | 16.98 | 1829 |
| 1733347620 | 16.84 | -0.18 | -1.06 | 17.01 | 17.01 | 16.84 | 280 |
| 1733261220 | 17.02 | 0.05 | 0.29 | 16.92 | 17.02 | 16.91 | 299 |
| 1733174820 | 16.97 | 0 | 0.00 | 16.809999 | 17.079999 | 16.8 | 1160 |
| 1732915620 | 16.97 | -0.1 | -0.59 | 17 | 17.01 | 16.96 | 253 |
| 1732829220 | 17.07 | 0.2 | 1.19 | 17.12 | 17.13 | 16.92 | 5043 |
| 1732742820 | 16.87 | -0.2 | -1.17 | 16.98 | 16.98 | 16.87 | 105 |
| 1732656420 | 17.07 | 0.11 | 0.65 | 16.91 | 17.07 | 16.91 | 268 |
| 1732570020 | 16.96 | -0.14 | -0.82 | 17.09 | 17.09 | 16.96 | 3985 |
| 1732310820 | 17.1 | 0.42 | 2.52 | 16.75 | 17.1 | 16.75 | 387 |
| 1732224420 | 16.68 | -0.19 | -1.13 | 16.76 | 16.88 | 16.68 | 914 |
| 1732138020 | 16.87 | 0.16 | 0.96 | 16.84 | 16.88 | 16.78 | 304 |
| 1732051620 | 16.71 | 0.08 | 0.48 | 16.739999 | 16.739999 | 16.71 | 136 |
| 1731965220 | 16.629999 | -0.02 | -0.12 | 16.7 | 16.7 | 16.629999 | 351 |
| 1731705960 | 16.649999 | 0.22 | 1.34 | 16.45 | 16.68 | 16.44 | 246 |
| 1731619560 | 16.43 | 0.18 | 1.11 | 16.309999 | 16.43 | 16.309999 | 414 |
| 1731533160 | 16.25 | -0.18 | -1.10 | 16.39 | 16.39 | 16.25 | 597 |
| 1731446820 | 16.43 | -0.02 | -0.12 | 16.39 | 16.43 | 16.309999 | 581 |
| 1731360420 | 16.45 | 0.07 | 0.43 | 16.559999 | 16.64 | 16.45 | 291 |
| 1731101220 | 16.379999 | 0.05 | 0.31 | 16.309999 | 16.44 | 16.309999 | 221 |
| 1731014760 | 16.329999 | 0.01 | 0.06 | 16.34 | 16.399999 | 16.28 | 2690 |
| 1730928360 | 16.32 | -0.36 | -2.16 | 16.8 | 16.8 | 16.309999 | 372 |
| 1730841960 | 16.68 | -0.03 | -0.18 | 16.76 | 16.76 | 16.68 | 329 |
| 1730755560 | 16.71 | -0.27 | -1.59 | 17.04 | 17.04 | 16.71 | 1584 |
| 1730496360 | 16.98 | 0.29 | 1.74 | 17.04 | 17.07 | 16.98 | 793 |
| 1730409960 | 16.69 | 0.16 | 0.97 | 16.329999 | 16.69 | 16.329999 | 127 |
| 1730323560 | 16.53 | -0.22 | -1.31 | 16.59 | 16.649999 | 16.43 | 3062 |
| 1730237160 | 16.75 | -0.16 | -0.95 | 16.899999 | 16.98 | 16.75 | 238 |
| 1730150760 | 16.91 | 0.17 | 1.02 | 16.94 | 16.96 | 16.86 | 176 |
| 1729888020 | 16.739999 | -0.31 | -1.82 | 17.04 | 17.059999 | 16.739999 | 34 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
