|
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 | 2013-04-02 | 610,000 | 2.23 | 2.26 | 2.23 | 2.24 | 00:00:00 | 2013-04-03 | 305,700 | 2.22 | 2.23 | 2.15 | 2.18 | 00:00:00 | 2013-04-04 | 327,400 | 2.18 | 2.21 | 2.17 | 2.20 | 00:00:00 | 2013-04-05 | 183,700 | 2.20 | 2.21 | 2.16 | 2.16 | 00:00:00 | 2013-04-08 | 167,100 | 2.13 | 2.18 | 2.13 | 2.14 | 00:00:00 | 2013-04-09 | 304,100 | 2.14 | 2.16 | 2.14 | 2.14 | 00:00:00 | 2013-04-10 | 211,000 | 2.15 | 2.21 | 2.15 | 2.21 | 00:00:00 | 2013-04-11 | 47,300 | 2.19 | 2.21 | 2.18 | 2.20 | 00:00:00 | 2013-04-12 | 76,300 | 2.20 | 2.23 | 2.19 | 2.22 | 00:00:00 | 2013-04-16 | 174,100 | 2.20 | 2.22 | 2.17 | 2.17 | 00:00:00 | 2013-04-17 | 81,400 | 2.18 | 2.20 | 2.17 | 2.17 | 00:00:00 | 2013-04-18 | 236,300 | 2.24 | 2.24 | 2.15 | 2.16 | 00:00:00 | 2013-04-19 | 59,100 | 2.19 | 2.21 | 2.16 | 2.21 | 00:00:00 | 2013-04-22 | 59,300 | 2.18 | 2.22 | 2.18 | 2.22 | 00:00:00 | 2013-04-25 | 45,900 | 2.27 | 2.28 | 2.26 | 2.28 | 00:00:00 | 2013-04-26 | 21,400 | 2.26 | 2.28 | 2.26 | 2.27 | 00:00:00 | 2013-04-29 | 166,000 | 2.27 | 2.30 | 2.27 | 2.30 | 00:00:00 | 2013-04-30 | 62,700 | 2.30 | 2.31 | 2.29 | 2.31 | 00:00:00 | 2013-05-01 | 0 | 2.31 | 2.31 | 2.31 | 2.31 | 00:00:00 | 2013-05-02 | 73,300 | 2.30 | 2.32 | 2.30 | 2.32 | 00:00:00 | 2013-05-03 | 81,500 | 2.32 | 2.32 | 2.30 | 2.32 | 00:00:00 | 2013-05-06 | 98,200 | 2.30 | 2.32 | 2.30 | 2.32 | 00:00:00 | 2013-05-13 | 126,000 | 2.35 | 2.35 | 2.32 | 2.34 | 00:00:00 | 2013-05-21 | 427,700 | 2.39 | 2.39 | 2.36 | 2.38 | 00:00:00 | 2013-05-22 | 207,000 | 2.20 | 2.24 | 2.20 | 2.24 | 00:00:00 | 2013-05-23 | 81,300 | 2.23 | 2.23 | 2.20 | 2.22 | 00:00:00 | 2013-05-24 | 71,800 | 2.22 | 2.23 | 2.21 | 2.22 | 00:00:00 | 2013-05-27 | 81,400 | 2.22 | 2.22 | 2.21 | 2.22 | 00:00:00 | 2013-05-28 | 117,200 | 2.22 | 2.25 | 2.22 | 2.24 | 00:00:00 | 2013-05-29 | 42,200 | 2.23 | 2.25 | 2.23 | 2.24 | 00:00:00 | 2013-05-30 | 34,100 | 2.24 | 2.24 | 2.23 | 2.24 | 00:00:00 | 2013-05-31 | 121,800 | 2.24 | 2.24 | 2.21 | 2.24 | 00:00:00 | 2013-06-03 | 44,700 | 2.24 | 2.24 | 2.20 | 2.21 | 00:00:00 | 2013-06-04 | 37,300 | 2.21 | 2.23 | 2.20 | 2.22 | 00:00:00 | 2013-06-10 | 35,600 | 2.23 | 2.23 | 2.21 | 2.21 | 00:00:00 | 2013-06-13 | 85,600 | 2.22 | 2.22 | 2.20 | 2.20 | 00:00:00 | 2013-06-14 | 85,500 | 2.20 | 2.22 | 2.19 | 2.19 | 00:00:00 | 2013-06-17 | 169,400 | 2.19 | 2.21 | 2.18 | 2.21 | 00:00:00 | 2013-06-18 | 110,000 | 2.21 | 2.21 | 2.18 | 2.18 | 00:00:00 | 2013-06-19 | 961,200 | 2.19 | 2.27 | 2.17 | 2.26 | 00:00:00 | 2013-06-20 | 212,100 | 2.22 | 2.25 | 2.22 | 2.23 | 00:00:00 | 2013-06-21 | 832,800 | 2.22 | 2.25 | 2.15 | 2.17 | 00:00:00 | 2013-06-24 | 160,800 | 2.16 | 2.19 | 2.13 | 2.15 | 00:00:00 | 2013-06-25 | 74,100 | 2.14 | 2.19 | 2.14 | 2.16 | 00:00:00 | 2013-06-26 | 59,000 | 2.16 | 2.20 | 2.15 | 2.20 | 00:00:00 | 2013-07-02 | 21,000 | 2.22 | 2.24 | 2.22 | 2.24 | 00:00:00 | 2013-07-03 | 335,100 | 2.10 | 2.18 | 2.05 | 2.16 | 00:00:00 | 2013-07-04 | 179,200 | 2.16 | 2.19 | 2.16 | 2.19 | 00:00:00 | 2013-07-09 | 55,600 | 2.19 | 2.21 | 2.19 | 2.21 | 00:00:00 | 2013-07-10 | 40,600 | 2.21 | 2.21 | 2.18 | 2.18 | 00:00:00 | 2013-07-11 | 52,900 | 2.19 | 2.19 | 2.15 | 2.15 | 00:00:00 | 2013-07-12 | 72,500 | 2.18 | 2.18 | 2.14 | 2.17 | 00:00:00 | 2013-07-15 | 12,400 | 2.15 | 2.17 | 2.15 | 2.17 | 00:00:00 | 2013-07-16 | 24,800 | 2.16 | 2.18 | 2.15 | 2.18 | 00:00:00 | 2013-07-17 | 52,400 | 2.18 | 2.18 | 2.16 | 2.17 | 00:00:00 | 2013-07-18 | 59,400 | 2.17 | 2.20 | 2.17 | 2.20 | 00:00:00 | 2013-07-19 | 23,700 | 2.18 | 2.20 | 2.18 | 2.18 | 00:00:00 | 2013-07-25 | 62,700 | 2.22 | 2.23 | 2.20 | 2.22 | 00:00:00 | 2013-07-26 | 544,500 | 2.20 | 2.25 | 2.20 | 2.25 | 00:00:00 | 2013-07-29 | 29,700 | 2.21 | 2.24 | 2.21 | 2.23 | 00:00:00 | 2013-08-01 | 48,500 | 2.22 | 2.23 | 2.21 | 2.23 | 00:00:00 | 2013-08-02 | 198,000 | 2.23 | 2.23 | 2.19 | 2.20 | 00:00:00 | 2013-08-05 | 118,600 | 2.20 | 2.20 | 2.17 | 2.17 | 00:00:00 | 2013-08-06 | 272,700 | 2.18 | 2.18 | 2.16 | 2.16 | 00:00:00 | 2013-08-07 | 91,400 | 2.16 | 2.18 | 2.16 | 2.16 | 00:00:00 | 2013-08-08 | 501,500 | 2.16 | 2.18 | 2.15 | 2.17 | 00:00:00 | 2013-08-09 | 151,700 | 2.17 | 2.18 | 2.17 | 2.18 | 00:00:00 | 2013-08-12 | 50,400 | 2.18 | 2.20 | 2.17 | 2.20 | 00:00:00 | 2013-08-13 | 94,500 | 2.20 | 2.21 | 2.18 | 2.20 | 00:00:00 | 2013-08-14 | 59,100 | 2.21 | 2.21 | 2.19 | 2.20 | 00:00:00 | 2013-08-15 | 49,600 | 2.19 | 2.20 | 2.18 | 2.19 | 00:00:00 | 2013-08-16 | 45,400 | 2.18 | 2.20 | 2.18 | 2.20 | 00:00:00 | 2013-08-20 | 69,300 | 2.20 | 2.20 | 2.18 | 2.20 | 00:00:00 | 2013-08-21 | 94,800 | 2.18 | 2.23 | 2.18 | 2.23 | 00:00:00 | 2013-08-26 | 22,400 | 2.21 | 2.22 | 2.20 | 2.20 | 00:00:00 | 2013-08-29 | 176,900 | 2.18 | 2.22 | 2.18 | 2.22 | 00:00:00 | 2013-08-30 | 55,200 | 2.22 | 2.22 | 2.20 | 2.22 | 00:00:00 | 2013-09-02 | 15,200 | 2.20 | 2.22 | 2.20 | 2.22 | 00:00:00 | 2013-09-05 | 30,500 | 2.19 | 2.21 | 2.19 | 2.20 | 00:00:00 | 2013-09-17 | 80,100 | 2.19 | 2.21 | 2.19 | 2.19 | 00:00:00 | 2013-09-18 | 47,200 | 2.19 | 2.20 | 2.19 | 2.19 | 00:00:00 | 2013-09-23 | 187,400 | 2.19 | 2.20 | 2.19 | 2.19 | 00:00:00 | 2013-09-26 | 223,900 | 2.20 | 2.21 | 2.19 | 2.20 | 00:00:00 | 2013-09-27 | 48,700 | 2.19 | 2.21 | 2.19 | 2.20 | 00:00:00 | 2013-09-30 | 125,700 | 2.21 | 2.22 | 2.19 | 2.21 | 00:00:00 | 2013-10-10 | 171,100 | 2.17 | 2.20 | 2.17 | 2.18 | 00:00:00 | 2013-10-11 | 240,900 | 2.18 | 2.20 | 2.18 | 2.18 | 00:00:00 | 2013-10-15 | 331,500 | 2.19 | 2.22 | 2.19 | 2.21 | 00:00:00 | 2013-10-16 | 758,200 | 2.19 | 2.21 | 2.16 | 2.17 | 00:00:00 | 2013-10-29 | 266,500 | 2.20 | 2.22 | 2.19 | 2.22 | 00:00:00 | 2013-10-30 | 149,600 | 2.23 | 2.23 | 2.21 | 2.23 | 00:00:00 | 2013-10-31 | 122,400 | 2.22 | 2.23 | 2.21 | 2.21 | 00:00:00 | 2013-11-01 | 38,400 | 2.21 | 2.22 | 2.21 | 2.21 | 00:00:00 | 2013-11-04 | 118,500 | 2.22 | 2.22 | 2.20 | 2.21 | 00:00:00 | 2013-11-05 | 155,500 | 2.21 | 2.24 | 2.21 | 2.24 | 00:00:00 | 2013-11-06 | 156,600 | 2.24 | 2.24 | 2.23 | 2.24 | 00:00:00 | 2013-11-07 | 288,400 | 2.24 | 2.29 | 2.24 | 2.27 | 00:00:00 | 2013-11-08 | 123,300 | 2.24 | 2.27 | 2.24 | 2.26 | 00:00:00 | 2013-11-11 | 105,500 | 2.27 | 2.29 | 2.26 | 2.29 | 00:00:00 | 2013-11-18 | 59,300 | 2.30 | 2.30 | 2.27 | 2.29 | 00:00:00 | 2013-11-19 | 153,600 | 2.30 | 2.30 | 2.29 | 2.29 | 00:00:00 | 2013-11-20 | 278,400 | 2.28 | 2.29 | 2.26 | 2.28 | 00:00:00 | 2013-11-21 | 87,500 | 2.28 | 2.28 | 2.25 | 2.27 | 00:00:00 | 2013-11-22 | 46,300 | 2.26 | 2.27 | 2.25 | 2.27 | 00:00:00 | 2013-11-25 | 46,400 | 2.27 | 2.28 | 2.26 | 2.27 | 00:00:00 | 2013-11-26 | 607,200 | 2.27 | 2.27 | 2.16 | 2.22 | 00:00:00 | 2013-11-27 | 133,700 | 2.25 | 2.25 | 2.22 | 2.25 | 00:00:00 | 2013-11-28 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2013-11-29 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2013-12-02 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2013-12-04 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2013-12-05 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2013-12-06 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2013-12-09 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2013-12-10 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2013-12-11 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2013-12-12 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2013-12-13 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2013-12-16 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2013-12-19 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2013-12-23 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|