|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-03-21 | 43,700 | 2.21 | 2.23 | 2.21 | 2.23 | 00:00:00 | | 2012-03-23 | 105,500 | 2.23 | 2.24 | 2.23 | 2.24 | 00:00:00 | | 2012-03-26 | 91,800 | 2.24 | 2.26 | 2.23 | 2.26 | 00:00:00 | | 2012-03-27 | 60,100 | 2.26 | 2.30 | 2.26 | 2.27 | 00:00:00 | | 2012-03-28 | 34,700 | 2.27 | 2.27 | 2.25 | 2.27 | 00:00:00 | | 2012-03-29 | 146,400 | 2.28 | 2.28 | 2.24 | 2.27 | 00:00:00 | | 2012-03-30 | 39,400 | 2.27 | 2.27 | 2.25 | 2.27 | 00:00:00 | | 2012-04-02 | 34,900 | 2.28 | 2.28 | 2.25 | 2.27 | 00:00:00 | | 2012-04-03 | 47,000 | 2.26 | 2.27 | 2.25 | 2.27 | 00:00:00 | | 2012-04-04 | 118,200 | 2.25 | 2.27 | 2.24 | 2.26 | 00:00:00 | | 2012-04-05 | 70,100 | 2.26 | 2.28 | 2.25 | 2.27 | 00:00:00 | | 2012-04-10 | 132,100 | 2.24 | 2.27 | 2.24 | 2.25 | 00:00:00 | | 2012-04-11 | 121,900 | 2.25 | 2.27 | 2.25 | 2.27 | 00:00:00 | | 2012-04-12 | 93,100 | 2.27 | 2.27 | 2.25 | 2.27 | 00:00:00 | | 2012-04-13 | 93,100 | 2.26 | 2.27 | 2.25 | 2.27 | 00:00:00 | | 2012-04-16 | 283,800 | 2.27 | 2.30 | 2.26 | 2.27 | 00:00:00 | | 2012-04-17 | 102,400 | 2.12 | 2.15 | 2.11 | 2.15 | 00:00:00 | | 2012-04-18 | 118,200 | 2.15 | 2.15 | 2.12 | 2.15 | 00:00:00 | | 2012-04-19 | 98,000 | 2.15 | 2.15 | 2.10 | 2.11 | 00:00:00 | | 2012-04-20 | 60,200 | 2.11 | 2.13 | 2.10 | 2.11 | 00:00:00 | | 2012-04-23 | 138,100 | 2.10 | 2.11 | 2.08 | 2.09 | 00:00:00 | | 2012-04-24 | 115,200 | 2.09 | 2.10 | 2.05 | 2.07 | 00:00:00 | | 2012-04-25 | 34,800 | 2.05 | 2.08 | 2.05 | 2.07 | 00:00:00 | | 2012-04-26 | 65,900 | 2.06 | 2.07 | 2.01 | 2.03 | 00:00:00 | | 2012-04-27 | 113,000 | 2.01 | 2.03 | 1.99 | 2.00 | 00:00:00 | | 2012-04-30 | 30,100 | 2.00 | 2.01 | 1.99 | 2.00 | 00:00:00 | | 2012-05-02 | 66,000 | 2.00 | 2.02 | 2.00 | 2.02 | 00:00:00 | | 2012-05-03 | 21,100 | 2.01 | 2.03 | 2.01 | 2.02 | 00:00:00 | | 2012-05-04 | 55,100 | 2.01 | 2.02 | 2.01 | 2.01 | 00:00:00 | | 2012-05-07 | 71,300 | 2.00 | 2.00 | 1.99 | 2.00 | 00:00:00 | | 2012-05-08 | 86,200 | 1.99 | 2.00 | 1.99 | 2.00 | 00:00:00 | | 2012-05-09 | 38,000 | 2.00 | 2.01 | 1.99 | 2.00 | 00:00:00 | | 2012-05-10 | 61,400 | 2.00 | 2.01 | 1.99 | 2.01 | 00:00:00 | | 2012-05-11 | 17,700 | 2.00 | 2.00 | 1.99 | 2.00 | 00:00:00 | | 2012-05-14 | 25,600 | 1.99 | 2.00 | 1.98 | 1.99 | 00:00:00 | | 2012-05-16 | 56,300 | 1.96 | 1.97 | 1.95 | 1.95 | 00:00:00 | | 2012-05-17 | 40,700 | 1.96 | 1.96 | 1.95 | 1.95 | 00:00:00 | | 2012-05-18 | 92,100 | 1.95 | 1.95 | 1.91 | 1.93 | 00:00:00 | | 2012-05-21 | 30,400 | 1.91 | 1.94 | 1.89 | 1.89 | 00:00:00 | | 2012-05-22 | 48,900 | 1.92 | 1.92 | 1.87 | 1.90 | 00:00:00 | | 2012-05-23 | 28,900 | 1.90 | 1.91 | 1.87 | 1.88 | 00:00:00 | | 2012-05-24 | 127,600 | 1.91 | 1.91 | 1.82 | 1.89 | 00:00:00 | | 2012-05-25 | 235,500 | 1.88 | 2.00 | 1.88 | 2.00 | 00:00:00 | | 2012-05-28 | 27,800 | 1.97 | 2.00 | 1.97 | 1.98 | 00:00:00 | | 2012-05-29 | 64,100 | 1.98 | 2.00 | 1.96 | 1.98 | 00:00:00 | | 2012-05-30 | 52,800 | 1.96 | 1.98 | 1.95 | 1.98 | 00:00:00 | | 2012-05-31 | 85,900 | 1.97 | 1.98 | 1.95 | 1.98 | 00:00:00 | | 2012-06-01 | 45,700 | 1.97 | 1.98 | 1.96 | 1.98 | 00:00:00 | | 2012-06-05 | 20,700 | 1.98 | 2.00 | 1.98 | 1.98 | 00:00:00 | | 2012-06-06 | 23,600 | 1.97 | 1.98 | 1.96 | 1.97 | 00:00:00 | | 2012-06-07 | 75,100 | 1.94 | 1.96 | 1.94 | 1.95 | 00:00:00 | | 2012-06-08 | 36,700 | 1.94 | 1.95 | 1.93 | 1.94 | 00:00:00 | | 2012-06-11 | 60,000 | 1.94 | 1.98 | 1.94 | 1.94 | 00:00:00 | | 2012-06-12 | 83,100 | 1.94 | 1.95 | 1.92 | 1.92 | 00:00:00 | | 2012-06-13 | 51,000 | 1.92 | 1.93 | 1.90 | 1.92 | 00:00:00 | | 2012-06-14 | 10,200 | 1.90 | 1.92 | 1.90 | 1.91 | 00:00:00 | | 2012-06-15 | 192,200 | 1.91 | 2.01 | 1.91 | 2.01 | 00:00:00 | | 2012-06-18 | 23,500 | 2.01 | 2.01 | 1.99 | 2.00 | 00:00:00 | | 2012-06-19 | 298,300 | 1.99 | 2.02 | 1.97 | 2.02 | 00:00:00 | | 2012-06-20 | 97,700 | 2.00 | 2.03 | 2.00 | 2.03 | 00:00:00 | | 2012-06-21 | 32,000 | 2.01 | 2.03 | 2.01 | 2.03 | 00:00:00 | | 2012-06-22 | 152,700 | 2.02 | 2.03 | 1.99 | 2.03 | 00:00:00 | | 2012-06-25 | 52,500 | 2.01 | 2.02 | 2.01 | 2.01 | 00:00:00 | | 2012-06-26 | 51,500 | 2.01 | 2.03 | 2.00 | 2.02 | 00:00:00 | | 2012-06-27 | 112,600 | 2.02 | 2.07 | 2.02 | 2.05 | 00:00:00 | | 2012-06-28 | 75,700 | 2.05 | 2.07 | 2.04 | 2.06 | 00:00:00 | | 2012-06-29 | 182,200 | 2.03 | 2.09 | 2.03 | 2.09 | 00:00:00 | | 2012-07-02 | 24,700 | 2.08 | 2.09 | 2.07 | 2.08 | 00:00:00 | | 2012-07-03 | 68,100 | 2.07 | 2.08 | 2.07 | 2.08 | 00:00:00 | | 2012-07-04 | 55,100 | 2.09 | 2.09 | 2.06 | 2.06 | 00:00:00 | | 2012-07-05 | 55,700 | 2.07 | 2.08 | 2.04 | 2.04 | 00:00:00 | | 2012-07-06 | 27,700 | 2.03 | 2.06 | 2.02 | 2.05 | 00:00:00 | | 2012-07-09 | 73,400 | 2.05 | 2.05 | 2.02 | 2.03 | 00:00:00 | | 2012-07-10 | 14,300 | 2.02 | 2.03 | 2.01 | 2.02 | 00:00:00 | | 2012-07-11 | 26,900 | 2.01 | 2.02 | 2.00 | 2.02 | 00:00:00 | | 2012-07-12 | 20,800 | 2.02 | 2.03 | 2.00 | 2.02 | 00:00:00 | | 2012-07-13 | 29,800 | 2.01 | 2.04 | 2.00 | 2.04 | 00:00:00 | | 2012-07-16 | 38,000 | 2.01 | 2.03 | 2.01 | 2.01 | 00:00:00 | | 2012-07-17 | 12,000 | 2.01 | 2.02 | 2.00 | 2.01 | 00:00:00 | | 2012-07-18 | 8,500 | 2.00 | 2.03 | 2.00 | 2.01 | 00:00:00 | | 2012-07-19 | 45,100 | 2.03 | 2.03 | 1.97 | 2.02 | 00:00:00 | | 2012-07-20 | 16,900 | 2.00 | 2.01 | 2.00 | 2.00 | 00:00:00 | | 2012-07-23 | 23,500 | 1.98 | 1.99 | 1.97 | 1.99 | 00:00:00 | | 2012-07-24 | 15,900 | 1.99 | 1.99 | 1.95 | 1.95 | 00:00:00 | | 2012-07-25 | 19,100 | 1.95 | 1.97 | 1.95 | 1.97 | 00:00:00 | | 2012-07-26 | 60,100 | 1.96 | 1.99 | 1.93 | 1.99 | 00:00:00 | | 2012-07-27 | 20,900 | 1.96 | 2.01 | 1.96 | 2.01 | 00:00:00 | | 2012-07-31 | 9,100 | 1.98 | 2.01 | 1.98 | 2.01 | 00:00:00 | | 2012-08-01 | 13,200 | 1.99 | 2.01 | 1.99 | 1.99 | 00:00:00 | | 2012-08-02 | 21,200 | 1.99 | 2.00 | 1.98 | 1.98 | 00:00:00 | | 2012-08-03 | 48,100 | 1.96 | 2.01 | 1.95 | 1.97 | 00:00:00 | | 2012-08-06 | 12,000 | 1.95 | 1.99 | 1.95 | 1.98 | 00:00:00 | | 2012-08-07 | 34,100 | 1.99 | 2.00 | 1.97 | 2.00 | 00:00:00 | | 2012-08-08 | 26,200 | 2.00 | 2.00 | 1.98 | 2.00 | 00:00:00 | | 2012-08-09 | 8,300 | 1.98 | 2.00 | 1.98 | 2.00 | 00:00:00 | | 2012-08-10 | 41,000 | 1.98 | 2.02 | 1.98 | 2.00 | 00:00:00 | | 2012-08-14 | 43,800 | 1.97 | 2.00 | 1.96 | 1.97 | 00:00:00 | | 2012-08-15 | 37,100 | 1.97 | 1.99 | 1.97 | 1.99 | 00:00:00 | | 2012-08-16 | 21,000 | 2.00 | 2.00 | 1.98 | 2.00 | 00:00:00 | | 2012-08-17 | 121,200 | 1.99 | 2.04 | 1.99 | 2.04 | 00:00:00 | | 2012-08-20 | 86,000 | 2.01 | 2.06 | 2.01 | 2.06 | 00:00:00 | | 2012-08-21 | 94,200 | 2.05 | 2.05 | 2.01 | 2.04 | 00:00:00 | | 2012-08-22 | 81,700 | 2.03 | 2.05 | 2.00 | 2.05 | 00:00:00 | | 2012-08-23 | 63,800 | 2.03 | 2.04 | 2.00 | 2.01 | 00:00:00 | | 2012-08-24 | 20,900 | 1.99 | 2.03 | 1.99 | 2.03 | 00:00:00 | | 2012-08-27 | 53,300 | 2.02 | 2.03 | 2.00 | 2.01 | 00:00:00 | | 2012-08-28 | 47,100 | 2.01 | 2.02 | 2.00 | 2.02 | 00:00:00 | | 2012-08-29 | 20,600 | 2.01 | 2.01 | 2.00 | 2.01 | 00:00:00 | | 2012-08-30 | 13,500 | 2.00 | 2.01 | 2.00 | 2.00 | 00:00:00 | | 2012-08-31 | 15,800 | 2.00 | 2.02 | 2.00 | 2.02 | 00:00:00 | | 2012-09-03 | 21,800 | 2.00 | 2.01 | 2.00 | 2.01 | 00:00:00 | | 2012-09-04 | 49,800 | 2.02 | 2.02 | 2.00 | 2.01 | 00:00:00 | | 2012-09-05 | 25,700 | 2.00 | 2.01 | 2.00 | 2.01 | 00:00:00 | | 2012-09-06 | 90,600 | 2.00 | 2.04 | 2.00 | 2.03 | 00:00:00 | | 2012-09-07 | 130,800 | 2.03 | 2.05 | 2.03 | 2.04 | 00:00:00 | | 2012-09-10 | 61,300 | 2.02 | 2.05 | 2.02 | 2.05 | 00:00:00 | | 2012-09-11 | 39,600 | 2.03 | 2.05 | 2.02 | 2.05 | 00:00:00 | | 2012-09-12 | 136,000 | 2.04 | 2.06 | 2.04 | 2.05 | 00:00:00 | | 2012-09-13 | 53,300 | 2.05 | 2.05 | 2.04 | 2.04 | 00:00:00 | | 2012-09-14 | 125,600 | 2.00 | 2.05 | 2.00 | 2.04 | 00:00:00 | | 2012-09-17 | 109,900 | 2.03 | 2.04 | 2.02 | 2.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
