|
REN - Redes Energéticas Nacionais - [Ticker: RENE.LS] | | Last Trade | 2.42 | Last Trade Time | 2018-12-05 - 00:00:00 | Variation | +0.02 (+1.01%) | Open | 2.41 | High | 2.43 | Low | 2.39 | Volume | 891,356 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 2.62 x 100,000 - 2.63 x 130,000 | Former Close | 2.41 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | RENE.LS quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2011-10-04 | 98,500 | 2.08 | 2.13 | 2.08 | 2.12 | 00:00:00 | 2011-10-05 | 60,200 | 2.12 | 2.14 | 2.12 | 2.13 | 00:00:00 | 2011-10-06 | 326,000 | 2.10 | 2.15 | 2.10 | 2.12 | 00:00:00 | 2011-10-07 | 91,100 | 2.14 | 2.14 | 2.11 | 2.12 | 00:00:00 | 2011-10-10 | 155,200 | 2.11 | 2.15 | 2.11 | 2.15 | 00:00:00 | 2011-10-11 | 168,800 | 2.15 | 2.15 | 2.11 | 2.11 | 00:00:00 | 2011-10-12 | 131,400 | 2.11 | 2.14 | 2.10 | 2.14 | 00:00:00 | 2011-10-13 | 83,600 | 2.11 | 2.14 | 2.11 | 2.14 | 00:00:00 | 2011-10-14 | 80,300 | 2.12 | 2.14 | 2.12 | 2.14 | 00:00:00 | 2011-10-17 | 69,500 | 2.15 | 2.15 | 2.11 | 2.13 | 00:00:00 | 2011-10-18 | 62,600 | 2.13 | 2.13 | 2.12 | 2.12 | 00:00:00 | 2011-10-19 | 146,600 | 2.12 | 2.13 | 2.11 | 2.13 | 00:00:00 | 2011-10-20 | 30,000 | 2.11 | 2.13 | 2.10 | 2.11 | 00:00:00 | 2011-10-21 | 143,600 | 2.11 | 2.18 | 2.10 | 2.17 | 00:00:00 | 2011-10-24 | 61,600 | 2.17 | 2.19 | 2.15 | 2.15 | 00:00:00 | 2011-10-25 | 78,700 | 2.15 | 2.16 | 2.14 | 2.15 | 00:00:00 | 2011-10-26 | 174,200 | 2.14 | 2.15 | 2.10 | 2.11 | 00:00:00 | 2011-10-27 | 174,500 | 2.14 | 2.14 | 2.11 | 2.12 | 00:00:00 | 2011-10-28 | 101,400 | 2.12 | 2.14 | 2.10 | 2.11 | 00:00:00 | 2011-10-31 | 57,400 | 2.13 | 2.13 | 2.09 | 2.10 | 00:00:00 | 2011-11-01 | 115,200 | 2.08 | 2.10 | 2.06 | 2.10 | 00:00:00 | 2011-11-02 | 98,000 | 2.11 | 2.12 | 2.06 | 2.08 | 00:00:00 | 2011-11-03 | 42,300 | 2.06 | 2.09 | 2.06 | 2.08 | 00:00:00 | 2011-11-04 | 53,200 | 2.08 | 2.10 | 2.05 | 2.07 | 00:00:00 | 2011-11-07 | 54,600 | 2.05 | 2.08 | 2.04 | 2.06 | 00:00:00 | 2011-11-08 | 79,100 | 2.06 | 2.08 | 2.06 | 2.07 | 00:00:00 | 2011-11-09 | 58,000 | 2.06 | 2.07 | 2.04 | 2.04 | 00:00:00 | 2011-11-10 | 210,400 | 2.04 | 2.04 | 1.98 | 2.00 | 00:00:00 | 2011-11-11 | 202,800 | 2.03 | 2.03 | 1.98 | 2.00 | 00:00:00 | 2011-11-14 | 127,000 | 2.00 | 2.00 | 1.98 | 1.99 | 00:00:00 | 2011-11-15 | 64,300 | 2.00 | 2.00 | 1.98 | 1.98 | 00:00:00 | 2011-11-16 | 153,200 | 1.98 | 2.00 | 1.98 | 2.00 | 00:00:00 | 2011-11-17 | 32,600 | 2.00 | 2.00 | 1.98 | 2.00 | 00:00:00 | 2011-11-18 | 46,200 | 1.99 | 2.00 | 1.98 | 1.99 | 00:00:00 | 2011-11-21 | 36,500 | 1.99 | 1.99 | 1.96 | 1.97 | 00:00:00 | 2011-11-22 | 62,200 | 1.98 | 1.98 | 1.93 | 1.96 | 00:00:00 | 2011-11-23 | 31,900 | 1.96 | 1.96 | 1.93 | 1.95 | 00:00:00 | 2011-11-24 | 45,200 | 1.90 | 1.93 | 1.90 | 1.93 | 00:00:00 | 2011-11-25 | 115,300 | 1.91 | 1.93 | 1.87 | 1.93 | 00:00:00 | 2011-11-28 | 53,200 | 1.91 | 1.96 | 1.91 | 1.94 | 00:00:00 | 2011-11-29 | 45,100 | 1.92 | 1.94 | 1.90 | 1.91 | 00:00:00 | 2011-11-30 | 138,000 | 1.91 | 2.00 | 1.89 | 2.00 | 00:00:00 | 2011-12-01 | 51,800 | 1.99 | 1.99 | 1.94 | 1.94 | 00:00:00 | 2011-12-02 | 101,300 | 1.97 | 1.98 | 1.96 | 1.98 | 00:00:00 | 2011-12-05 | 144,000 | 1.96 | 2.00 | 1.96 | 1.99 | 00:00:00 | 2011-12-06 | 89,300 | 2.00 | 2.00 | 1.96 | 1.97 | 00:00:00 | 2011-12-07 | 186,100 | 1.99 | 1.99 | 1.96 | 1.97 | 00:00:00 | 2011-12-08 | 40,800 | 1.98 | 1.98 | 1.95 | 1.96 | 00:00:00 | 2011-12-09 | 155,200 | 1.95 | 1.98 | 1.95 | 1.98 | 00:00:00 | 2011-12-12 | 63,200 | 1.98 | 1.98 | 1.96 | 1.97 | 00:00:00 | 2011-12-13 | 90,400 | 1.97 | 1.97 | 1.93 | 1.95 | 00:00:00 | 2011-12-14 | 39,100 | 1.94 | 1.96 | 1.94 | 1.96 | 00:00:00 | 2011-12-15 | 106,700 | 1.96 | 1.96 | 1.94 | 1.94 | 00:00:00 | 2011-12-16 | 465,400 | 1.95 | 1.95 | 1.81 | 1.81 | 00:00:00 | 2011-12-19 | 154,300 | 1.83 | 1.88 | 1.81 | 1.85 | 00:00:00 | 2011-12-20 | 186,900 | 1.85 | 1.89 | 1.82 | 1.89 | 00:00:00 | 2011-12-21 | 289,800 | 1.87 | 1.91 | 1.83 | 1.87 | 00:00:00 | 2011-12-22 | 291,200 | 1.89 | 1.89 | 1.83 | 1.89 | 00:00:00 | 2011-12-23 | 129,700 | 1.90 | 1.92 | 1.88 | 1.92 | 00:00:00 | 2011-12-27 | 307,400 | 1.91 | 2.02 | 1.91 | 2.02 | 00:00:00 | 2011-12-28 | 337,600 | 2.02 | 2.05 | 2.01 | 2.04 | 00:00:00 | 2011-12-29 | 223,200 | 2.04 | 2.11 | 2.03 | 2.11 | 00:00:00 | 2011-12-30 | 229,900 | 2.10 | 2.12 | 2.05 | 2.11 | 00:00:00 | 2012-01-02 | 68,900 | 2.11 | 2.11 | 2.08 | 2.09 | 00:00:00 | 2012-01-03 | 200,300 | 2.10 | 2.10 | 2.07 | 2.07 | 00:00:00 | 2012-01-04 | 225,700 | 2.07 | 2.07 | 1.99 | 2.00 | 00:00:00 | 2012-01-05 | 140,400 | 2.02 | 2.02 | 1.95 | 1.95 | 00:00:00 | 2012-01-06 | 210,800 | 1.95 | 2.02 | 1.95 | 2.00 | 00:00:00 | 2012-01-09 | 103,900 | 1.99 | 2.02 | 1.99 | 2.01 | 00:00:00 | 2012-01-10 | 506,200 | 2.05 | 2.11 | 2.05 | 2.09 | 00:00:00 | 2012-01-11 | 126,700 | 2.10 | 2.10 | 2.05 | 2.07 | 00:00:00 | 2012-01-12 | 126,700 | 2.06 | 2.08 | 2.05 | 2.08 | 00:00:00 | 2012-01-13 | 201,700 | 2.09 | 2.10 | 2.07 | 2.08 | 00:00:00 | 2012-01-16 | 76,100 | 2.06 | 2.08 | 2.06 | 2.07 | 00:00:00 | 2012-01-17 | 159,300 | 2.08 | 2.10 | 2.07 | 2.08 | 00:00:00 | 2012-01-18 | 53,500 | 2.07 | 2.08 | 2.06 | 2.07 | 00:00:00 | 2012-01-19 | 127,300 | 2.05 | 2.07 | 2.05 | 2.07 | 00:00:00 | 2012-01-20 | 87,200 | 2.09 | 2.09 | 2.06 | 2.07 | 00:00:00 | 2012-01-23 | 484,400 | 2.10 | 2.17 | 2.08 | 2.11 | 00:00:00 | 2012-01-24 | 188,400 | 2.13 | 2.14 | 2.12 | 2.12 | 00:00:00 | 2012-01-25 | 128,500 | 2.13 | 2.13 | 2.09 | 2.10 | 00:00:00 | 2012-01-26 | 75,900 | 2.10 | 2.12 | 2.09 | 2.10 | 00:00:00 | 2012-01-27 | 29,200 | 2.08 | 2.10 | 2.08 | 2.09 | 00:00:00 | 2012-01-30 | 195,700 | 2.09 | 2.10 | 2.07 | 2.07 | 00:00:00 | 2012-01-31 | 90,900 | 2.10 | 2.10 | 2.06 | 2.07 | 00:00:00 | 2012-02-01 | 31,300 | 2.09 | 2.09 | 2.07 | 2.08 | 00:00:00 | 2012-02-02 | 314,000 | 2.08 | 2.11 | 2.08 | 2.09 | 00:00:00 | 2012-02-03 | 656,800 | 2.12 | 2.14 | 2.10 | 2.13 | 00:00:00 | 2012-02-06 | 215,700 | 2.11 | 2.13 | 2.10 | 2.11 | 00:00:00 | 2012-02-07 | 186,300 | 2.11 | 2.12 | 2.10 | 2.12 | 00:00:00 | 2012-02-08 | 219,500 | 2.11 | 2.12 | 2.09 | 2.11 | 00:00:00 | 2012-02-09 | 239,900 | 2.11 | 2.12 | 2.10 | 2.12 | 00:00:00 | 2012-02-10 | 50,900 | 2.10 | 2.12 | 2.10 | 2.11 | 00:00:00 | 2012-02-13 | 25,500 | 2.10 | 2.12 | 2.10 | 2.11 | 00:00:00 | 2012-02-14 | 81,200 | 2.10 | 2.11 | 2.07 | 2.10 | 00:00:00 | 2012-02-15 | 50,200 | 2.09 | 2.11 | 2.09 | 2.11 | 00:00:00 | 2012-02-16 | 65,400 | 2.10 | 2.11 | 2.09 | 2.10 | 00:00:00 | 2012-02-17 | 133,700 | 2.10 | 2.12 | 2.07 | 2.10 | 00:00:00 | 2012-02-20 | 37,700 | 2.12 | 2.12 | 2.10 | 2.10 | 00:00:00 | 2012-02-21 | 15,400 | 2.12 | 2.12 | 2.09 | 2.11 | 00:00:00 | 2012-02-22 | 62,700 | 2.09 | 2.12 | 2.09 | 2.12 | 00:00:00 | 2012-02-23 | 110,400 | 2.10 | 2.13 | 2.09 | 2.12 | 00:00:00 | 2012-02-24 | 49,000 | 2.13 | 2.13 | 2.11 | 2.12 | 00:00:00 | 2012-02-27 | 21,300 | 2.10 | 2.13 | 2.10 | 2.11 | 00:00:00 | 2012-02-28 | 61,100 | 2.11 | 2.12 | 2.10 | 2.10 | 00:00:00 | 2012-02-29 | 154,900 | 2.10 | 2.12 | 2.10 | 2.10 | 00:00:00 | 2012-03-01 | 76,100 | 2.12 | 2.12 | 2.10 | 2.12 | 00:00:00 | 2012-03-02 | 120,200 | 2.12 | 2.15 | 2.12 | 2.15 | 00:00:00 | 2012-03-05 | 72,800 | 2.13 | 2.16 | 2.13 | 2.16 | 00:00:00 | 2012-03-06 | 283,200 | 2.16 | 2.19 | 2.10 | 2.15 | 00:00:00 | 2012-03-07 | 46,400 | 2.15 | 2.17 | 2.15 | 2.17 | 00:00:00 | 2012-03-08 | 28,187,000 | 2.18 | 2.19 | 2.18 | 2.19 | 00:00:00 | 2012-03-09 | 177,300 | 2.18 | 2.24 | 2.16 | 2.23 | 00:00:00 | 2012-03-12 | 73,400 | 2.24 | 2.24 | 2.23 | 2.24 | 00:00:00 | 2012-03-13 | 91,100 | 2.24 | 2.24 | 2.22 | 2.24 | 00:00:00 | 2012-03-14 | 78,400 | 2.24 | 2.24 | 2.22 | 2.23 | 00:00:00 | 2012-03-15 | 26,200 | 2.22 | 2.24 | 2.22 | 2.24 | 00:00:00 | 2012-03-16 | 75,300 | 2.23 | 2.24 | 2.22 | 2.22 | 00:00:00 | 2012-03-19 | 49,800 | 2.21 | 2.23 | 2.20 | 2.22 | 00:00:00 | 2012-03-20 | 56,300 | 2.20 | 2.22 | 2.20 | 2.21 | 00:00:00 | 2012-03-21 | 43,700 | 2.21 | 2.23 | 2.21 | 2.23 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|