Redeia Corporacion SA (PK) (RDEIY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.105 | -1.26429861529 | 8.305 | 8.36 | 8.12 | 113665 | 8.21664167 | DR |
| 4 | -0.27 | -3.18772136954 | 8.47 | 8.79 | 8.03 | 114830 | 8.25694341 | DR |
| 12 | -0.99 | -10.7725788901 | 9.19 | 9.201 | 8.03 | 82553 | 8.53205443 | DR |
| 26 | -0.5701 | -6.50049600347 | 8.7701 | 9.78 | 8.03 | 46345 | 8.67859873 | DR |
| 52 | 0.0696 | 0.856046442979 | 8.1304 | 9.78 | 7.68 | 37695 | 8.55718319 | DR |
| 156 | -1.73 | -17.4219536757 | 9.93 | 10.64 | 7.0301 | 45916 | 8.67516488 | DR |
| 260 | -1.85 | -18.407960199 | 10.05 | 10.815 | 7.0301 | 46066 | 8.96836414 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 8.2 | -0.05 | -0.55 | 8.1565999 | 8.22 | 8.1565999 | 31137 |
| 1737671220 | 8.2449999 | 0.08 | 1.04 | 8.15 | 8.26 | 8.145 | 156005 |
| 1737584640 | 8.16 | -0.14 | -1.69 | 8.15 | 8.22 | 8.1199999 | 203847 |
| 1737498540 | 8.3 | 0.03 | 0.30 | 8.2926 | 8.36 | 8.2826 | 63579 |
| 1737152880 | 8.275 | 0.16 | 1.91 | 8.305 | 8.33 | 8.27 | 31227 |
| 1737066420 | 8.1199999 | 0.07 | 0.86 | 8.1649999 | 8.32 | 8.1199999 | 256737 |
| 1736979720 | 8.0508 | -0.03 | -0.34 | 8.24 | 8.24 | 8.03 | 38414 |
| 1736893380 | 8.078 | -0.09 | -1.09 | 8.14 | 8.23 | 8.07 | 270690 |
| 1736806800 | 8.167 | -0.02 | -0.28 | 8.11 | 8.2899999 | 8.1 | 68268 |
| 1736547720 | 8.19 | -0.23 | -2.73 | 8.175 | 8.19 | 8.1 | 67771 |
| 1736375340 | 8.42 | 0.05 | 0.60 | 8.34 | 8.46 | 8.3 | 107030 |
| 1736288940 | 8.3699999 | 0.07 | 0.84 | 8.06 | 8.78 | 8.06 | 371544 |
| 1736202360 | 8.3 | -0.2 | -2.35 | 8.38 | 8.58 | 8.28 | 89935 |
| 1735942980 | 8.5 | -0.07 | -0.82 | 8.66 | 8.69 | 8.45 | 38081 |
| 1735856700 | 8.57 | 0.08 | 0.94 | 8.5399999 | 8.7899999 | 8.48 | 28094 |
| 1735683960 | 8.49 | -0.01 | -0.12 | 8.555 | 8.64 | 8.3699999 | 47452 |
| 1735597740 | 8.5 | -0.02 | -0.23 | 8.45 | 8.51 | 8.45 | 88275 |
| 1735338000 | 8.52 | -0.09 | -1.05 | 8.47 | 8.53 | 8.465 | 25168 |
| 1735252020 | 8.61 | 0.18 | 2.14 | 8.53 | 8.61 | 8.46 | 105654 |
| 1735078200 | 8.43 | -0.09 | -1.06 | 8.48 | 8.76 | 8.2 | 19944 |
| 1734992400 | 8.52 | 0.01 | 0.12 | 8.478 | 8.53 | 8.46 | 147390 |
| 1734733200 | 8.51 | 0.06 | 0.77 | 8.45 | 8.55 | 8.45 | 92627 |
| 1734646800 | 8.445 | -0.07 | -0.76 | 8.42 | 8.48 | 8.41 | 129217 |
| 1734560940 | 8.51 | -0.14 | -1.62 | 8.65 | 8.74 | 8.43 | 82195 |
| 1734474360 | 8.65 | 0.04 | 0.46 | 8.63 | 8.688 | 8.63 | 55685 |
| 1734388140 | 8.61 | -0.03 | -0.29 | 8.6 | 8.64 | 8.58 | 50089 |
| 1734128940 | 8.635 | -0.07 | -0.75 | 8.666 | 8.82 | 8.52 | 16706 |
| 1734042480 | 8.7 | -0.11 | -1.25 | 8.78 | 8.78 | 8.6 | 59880 |
| 1733955900 | 8.81 | -0.05 | -0.56 | 8.82 | 8.84 | 8.78 | 42715 |
| 1733869200 | 8.86 | -0.03 | -0.34 | 8.8699999 | 8.92 | 8.85 | 85413 |
| 1733782800 | 8.89 | -0.03 | -0.34 | 8.91 | 8.93 | 8.86 | 43743 |
| 1733523600 | 8.92 | -0.07 | -0.78 | 8.95 | 8.96 | 8.85 | 41801 |
| 1733437500 | 8.99 | 0.14 | 1.58 | 8.95 | 9 | 8.8699999 | 144813 |
| 1733350980 | 8.85 | -0.07 | -0.73 | 8.86 | 8.89 | 8.85 | 108484 |
| 1733264700 | 8.9149999 | 0.05 | 0.62 | 8.91 | 8.96 | 8.89 | 84949 |
| 1733178180 | 8.86 | -0.07 | -0.73 | 8.8699999 | 8.8699999 | 8.81 | 71837 |
| 1732918200 | 8.925 | -0.05 | -0.50 | 8.8379999 | 8.925 | 8.8379999 | 9419 |
| 1732746540 | 8.97 | 0.06 | 0.67 | 8.925 | 8.97 | 8.88 | 20927 |
| 1732660140 | 8.91 | -0 | -0.02 | 8.85 | 8.91 | 8.85 | 74938 |
| 1732573560 | 8.912 | 0.09 | 1.04 | 8.95 | 8.96 | 8.877 | 115482 |
| 1732314000 | 8.82 | 0.08 | 0.92 | 8.815 | 8.83 | 8.7842 | 33500 |
| 1732227900 | 8.74 | -0.09 | -1.07 | 8.71 | 8.74 | 8.66 | 64598 |
| 1732141740 | 8.8346 | -0.02 | -0.17 | 8.8 | 8.84 | 8.76 | 35525 |
| 1732054800 | 8.85 | 0.08 | 0.91 | 8.77 | 8.86 | 8.77 | 95037 |
| 1731968640 | 8.77 | -0.05 | -0.57 | 8.695 | 8.78 | 8.69 | 100834 |
| 1731709260 | 8.82 | 0.17 | 1.97 | 8.738 | 8.82 | 8.72 | 77255 |
| 1731622800 | 8.65 | 0.14 | 1.65 | 8.61 | 8.66 | 8.57 | 121923 |
| 1731536760 | 8.51 | -0.15 | -1.73 | 8.611 | 8.611 | 8.48 | 111615 |
| 1731450480 | 8.66 | -0.08 | -0.92 | 8.67 | 8.67 | 8.6199999 | 93670 |
| 1731363600 | 8.74 | -0.01 | -0.11 | 8.755 | 8.77 | 8.7 | 50613 |
| 1731104400 | 8.75 | 0.03 | 0.32 | 8.77 | 8.8 | 8.72 | 21710 |
| 1731018540 | 8.722 | 0.06 | 0.72 | 8.78 | 8.795 | 8.66 | 79546 |
| 1730931600 | 8.66 | -0.45 | -4.94 | 8.75 | 8.78 | 8.66 | 21538 |
| 1730845680 | 9.11 | 0.03 | 0.33 | 9.02 | 9.11 | 9.01 | 45322 |
| 1730759160 | 9.08 | -0.07 | -0.77 | 9.0995 | 9.11 | 9.05 | 19228 |
| 1730496420 | 9.15 | -0.01 | -0.11 | 9.19 | 9.201 | 9.145 | 12501 |
| 1730409780 | 9.16 | 0.26 | 2.92 | 8.98 | 9.2 | 8.98 | 41891 |
| 1730323500 | 8.9 | -0.12 | -1.33 | 8.9101 | 8.93 | 8.8699999 | 15964 |
| 1730237280 | 9.02 | -0.04 | -0.44 | 9.03 | 9.03 | 8.8699999 | 16521 |
| 1730150880 | 9.06 | 0.04 | 0.44 | 9.105 | 9.1199999 | 9.0399999 | 24237 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
