Redeia Corporación, S.A. (0RI5.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:28PM BST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 17.24 | 17.48 | 16.86 | 16.95 | 16.95 | 43,697 |
| 03 Oct 2024 | 17.09 | 17.31 | 17.09 | 17.13 | 17.13 | 50,281 |
| 02 Oct 2024 | 17.60 | 17.70 | 17.10 | 17.10 | 17.10 | 51,795 |
| 01 Oct 2024 | 17.45 | 17.52 | 17.43 | 17.47 | 17.47 | 25,178 |
| 30 Sept 2024 | 17.63 | 17.65 | 17.44 | 17.53 | 17.53 | 278,031 |
| 27 Sept 2024 | 17.49 | 17.66 | 17.33 | 17.53 | 17.53 | 34,338 |
| 26 Sept 2024 | 17.37 | 17.50 | 17.36 | 17.46 | 17.46 | 29,380 |
| 25 Sept 2024 | 17.30 | 17.43 | 17.17 | 17.25 | 17.25 | 188,380 |
| 24 Sept 2024 | 17.16 | 17.60 | 17.06 | 17.22 | 17.22 | 203,554 |
| 23 Sept 2024 | 17.19 | 17.33 | 17.00 | 17.17 | 17.17 | 39,218 |
| 20 Sept 2024 | 16.92 | 17.04 | 16.89 | 16.94 | 16.94 | 293,735 |
| 19 Sept 2024 | 17.20 | 17.20 | 16.73 | 16.78 | 16.78 | 173,571 |
| 18 Sept 2024 | 17.40 | 17.40 | 17.00 | 17.02 | 17.02 | 100,884 |
| 17 Sept 2024 | 17.35 | 17.52 | 17.28 | 17.42 | 17.42 | 635,331 |
| 16 Sept 2024 | 17.18 | 17.43 | 17.18 | 17.42 | 17.42 | 55,417 |
| 13 Sept 2024 | 17.30 | 17.39 | 17.18 | 17.36 | 17.36 | 112,734 |
| 12 Sept 2024 | 17.41 | 17.54 | 17.31 | 17.52 | 17.52 | 712,961 |
| 11 Sept 2024 | 17.50 | 17.91 | 17.39 | 17.57 | 17.57 | 78,069 |
| 10 Sept 2024 | 17.50 | 17.59 | 17.23 | 17.48 | 17.48 | 842,810 |
| 09 Sept 2024 | 17.24 | 17.50 | 17.28 | 17.48 | 17.48 | 29,175 |
| 06 Sept 2024 | 17.15 | 17.49 | 17.10 | 17.42 | 17.42 | 143,737 |
| 05 Sept 2024 | 17.28 | 17.62 | 17.22 | 17.61 | 17.61 | 58,897 |
| 04 Sept 2024 | 17.10 | 17.30 | 17.17 | 17.27 | 17.27 | 20,528 |
| 03 Sept 2024 | 17.37 | 17.32 | 17.19 | 17.28 | 17.28 | 48,160 |
| 02 Sept 2024 | 17.00 | 17.31 | 17.16 | 17.18 | 17.18 | 6,391 |
| 30 Aug 2024 | 17.20 | 17.43 | 17.09 | 17.12 | 17.12 | 92,738 |
| 29 Aug 2024 | 17.17 | 17.22 | 17.04 | 17.17 | 17.17 | 46,873 |
| 28 Aug 2024 | 17.04 | 17.38 | 17.04 | 17.07 | 17.07 | 61,562 |
| 27 Aug 2024 | 17.13 | 17.16 | 16.93 | 16.95 | 16.95 | 29,443 |
| 23 Aug 2024 | 16.75 | 17.08 | 16.95 | 16.97 | 16.97 | 34,739 |
| 22 Aug 2024 | 16.80 | 17.02 | 16.81 | 16.85 | 16.85 | 49,736 |
| 21 Aug 2024 | 16.61 | 16.90 | 16.75 | 16.85 | 16.85 | 14,253 |
| 20 Aug 2024 | 16.61 | 16.85 | 16.75 | 16.80 | 16.80 | 13,401 |
| 19 Aug 2024 | 16.84 | 16.90 | 16.74 | 16.78 | 16.78 | 10,265 |
| 16 Aug 2024 | 16.69 | 17.03 | 16.70 | 16.71 | 16.71 | 31,452 |
| 15 Aug 2024 | 16.90 | 16.84 | 16.47 | 16.76 | 16.76 | 38,801 |
| 14 Aug 2024 | 16.70 | 16.75 | 16.55 | 16.68 | 16.68 | 28,484 |
| 13 Aug 2024 | 16.27 | 16.70 | 16.14 | 16.60 | 16.60 | 195,189 |
| 12 Aug 2024 | 16.27 | 16.45 | 15.98 | 16.32 | 16.32 | 1,041,229 |
| 09 Aug 2024 | 16.29 | 16.39 | 16.21 | 16.28 | 16.28 | 18,423 |
| 08 Aug 2024 | 16.31 | 16.68 | 16.04 | 16.29 | 16.29 | 18,100 |
| 07 Aug 2024 | 15.86 | 16.39 | 15.93 | 16.39 | 16.39 | 18,405 |
| 06 Aug 2024 | 16.10 | 16.15 | 15.88 | 15.94 | 15.94 | 309,320 |
| 05 Aug 2024 | 16.49 | 16.84 | 16.14 | 16.15 | 16.15 | 75,296 |
| 02 Aug 2024 | 16.50 | 17.09 | 16.33 | 16.97 | 16.97 | 99,972 |
| 01 Aug 2024 | 16.40 | 16.53 | 16.17 | 16.34 | 16.34 | 1,123,127 |
| 31 Jul 2024 | 16.53 | 16.56 | 16.37 | 16.43 | 16.43 | 16,254 |
| 30 Jul 2024 | 16.49 | 16.47 | 16.25 | 16.26 | 16.26 | 20,741 |
| 29 Jul 2024 | 16.47 | 16.48 | 16.34 | 16.32 | 16.32 | 7,682 |
| 26 Jul 2024 | 16.22 | 16.38 | 16.24 | 16.28 | 16.28 | 15,881 |
| 25 Jul 2024 | 16.23 | 16.50 | 16.28 | 16.50 | 16.50 | 58,437 |
| 24 Jul 2024 | 16.10 | 16.33 | 16.19 | 16.28 | 16.28 | 8,565 |
| 23 Jul 2024 | 16.35 | 16.27 | 16.10 | 16.16 | 16.16 | 313,997 |
| 22 Jul 2024 | 16.55 | 16.38 | 16.18 | 16.33 | 16.33 | 16,123 |
| 19 Jul 2024 | 16.24 | 16.29 | 15.81 | 16.22 | 16.22 | 6,215 |
| 18 Jul 2024 | 16.24 | 16.38 | 16.25 | 16.34 | 16.34 | 31,078 |
| 17 Jul 2024 | 16.28 | 16.25 | 15.98 | 16.20 | 16.20 | 120,452 |
| 16 Jul 2024 | 16.14 | 16.12 | 15.94 | 16.05 | 16.05 | 10,088 |
| 15 Jul 2024 | 16.35 | 16.45 | 16.16 | 16.27 | 16.27 | 176,994 |
| 12 Jul 2024 | 16.75 | 16.58 | 16.37 | 16.51 | 16.51 | 203,760 |
| 11 Jul 2024 | 16.53 | 16.70 | 16.42 | 16.66 | 16.66 | 53,903 |
| 10 Jul 2024 | 16.18 | 16.45 | 16.24 | 16.31 | 16.31 | 49,383 |
| 09 Jul 2024 | 16.35 | 16.33 | 16.17 | 16.27 | 16.27 | 1,766,497 |
| 08 Jul 2024 | 16.24 | 16.37 | 16.19 | 16.27 | 16.27 | 43,785 |
| 05 Jul 2024 | 16.23 | 16.33 | 16.13 | 16.22 | 16.22 | 13,395 |
| 04 Jul 2024 | 16.30 | 16.29 | 16.15 | 16.22 | 16.22 | 7,690 |
| 03 Jul 2024 | 16.16 | 16.23 | 15.92 | 16.16 | 16.16 | 10,265 |
| 02 Jul 2024 | 16.49 | 16.35 | 16.05 | 16.12 | 16.12 | 31,261 |
| 01 Jul 2024 | 16.32 | 16.54 | 16.30 | 16.36 | 16.36 | 2,542,519 |
| 28 Jun 2024 | 16.41 | 16.33 | 16.19 | 16.24 | 16.24 | 41,803 |
| 27 Jun 2024 | 16.80 | 16.46 | 16.17 | 16.31 | 16.31 | 29,859 |
| 27 Jun 2024 | 0.7273 Dividend | |||||
| 26 Jun 2024 | 17.30 | 17.34 | 16.91 | 17.08 | 16.35 | 9,083 |
| 25 Jun 2024 | 17.45 | 17.44 | 17.26 | 17.28 | 16.54 | 91,911 |
| 24 Jun 2024 | 17.45 | 17.41 | 17.14 | 17.29 | 16.55 | 22,980 |
| 21 Jun 2024 | 17.31 | 17.43 | 17.23 | 17.39 | 16.65 | 99,828 |
| 20 Jun 2024 | 17.36 | 17.52 | 17.23 | 17.39 | 16.65 | 1,028,187 |
| 19 Jun 2024 | 17.11 | 17.26 | 17.14 | 17.17 | 16.43 | 1,224 |
| 18 Jun 2024 | 16.80 | 17.17 | 16.94 | 16.98 | 16.25 | 47,540 |
| 17 Jun 2024 | 17.00 | 17.20 | 16.81 | 16.89 | 16.17 | 1,584,552 |
| 14 Jun 2024 | 17.00 | 17.14 | 16.70 | 17.05 | 16.32 | 69,616 |
| 13 Jun 2024 | 17.02 | 16.97 | 16.72 | 16.77 | 16.06 | 36,108 |
| 12 Jun 2024 | 16.73 | 17.27 | 16.78 | 17.07 | 16.34 | 440,664 |
| 11 Jun 2024 | 17.10 | 17.04 | 16.68 | 16.77 | 16.06 | 59,658 |
| 10 Jun 2024 | 16.65 | 16.95 | 16.79 | 16.82 | 16.10 | 36,982 |
| 07 Jun 2024 | 17.25 | 17.29 | 16.79 | 16.80 | 16.08 | 135,750 |
| 06 Jun 2024 | 17.10 | 17.13 | 16.92 | 16.98 | 16.25 | 47,606 |
| 05 Jun 2024 | 16.94 | 17.24 | 16.89 | 17.02 | 16.30 | 55,648 |
| 04 Jun 2024 | 16.84 | 16.97 | 16.79 | 16.86 | 16.14 | 217,855 |
| 03 Jun 2024 | 16.54 | 16.81 | 16.59 | 16.65 | 15.94 | 93,674 |
| 31 May 2024 | 16.40 | 16.56 | 16.38 | 16.53 | 15.83 | 367,488 |
| 30 May 2024 | 16.33 | 16.49 | 16.08 | 16.40 | 15.70 | 50,044 |
| 29 May 2024 | 16.26 | 16.41 | 16.20 | 16.28 | 15.59 | 398,452 |
| 28 May 2024 | 16.57 | 16.55 | 16.39 | 16.41 | 15.71 | 213,757 |
| 24 May 2024 | 16.28 | 16.30 | 16.17 | 16.18 | 15.50 | 18,088 |
| 23 May 2024 | 16.45 | 16.47 | 16.29 | 16.39 | 15.69 | 114,613 |
| 22 May 2024 | 16.60 | 16.61 | 16.46 | 16.50 | 15.79 | 140,814 |
| 21 May 2024 | 16.75 | 17.07 | 16.51 | 16.57 | 15.86 | 61,967 |
| 20 May 2024 | 16.67 | 16.83 | 16.65 | 16.78 | 16.07 | 13,494 |
| 17 May 2024 | 16.58 | 17.10 | 16.68 | 16.79 | 16.08 | 10,125 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.