|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2013-12-23 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2013-12-31 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-01-01 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-01-02 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-01-03 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-01-07 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-01-08 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-01-09 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-01-13 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-01-14 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-01-15 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-01-16 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-01-17 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-01-20 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-01-21 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-01-22 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-01-23 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-01-24 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-01-28 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-01-29 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-01-30 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-01-31 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-02-03 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-02-04 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-02-05 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-02-10 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-02-11 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-02-12 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-02-17 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-02-20 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-02-21 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-02-24 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-02-25 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-02-26 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-02-27 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-02-28 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-03-03 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-03-04 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-03-05 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-03-10 | 0 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | 2014-03-11 | 260,800 | 2.90 | 2.91 | 2.88 | 2.90 | 00:00:00 | 2014-03-12 | 408,600 | 2.90 | 2.90 | 2.86 | 2.88 | 00:00:00 | 2014-03-13 | 394,700 | 2.88 | 2.88 | 2.86 | 2.86 | 00:00:00 | 2014-03-14 | 484,200 | 2.86 | 2.87 | 2.78 | 2.80 | 00:00:00 | 2014-03-17 | 301,100 | 2.80 | 2.86 | 2.80 | 2.83 | 00:00:00 | 2014-03-18 | 280,000 | 2.84 | 2.88 | 2.83 | 2.87 | 00:00:00 | 2014-03-19 | 322,100 | 2.86 | 2.88 | 2.85 | 2.86 | 00:00:00 | 2014-03-24 | 221,000 | 2.79 | 2.81 | 2.75 | 2.77 | 00:00:00 | 2014-03-27 | 117,000 | 2.84 | 2.85 | 2.83 | 2.84 | 00:00:00 | 2014-03-28 | 158,000 | 2.84 | 2.86 | 2.84 | 2.85 | 00:00:00 | 2014-03-31 | 195,100 | 2.85 | 2.87 | 2.85 | 2.86 | 00:00:00 | 2014-04-01 | 445,900 | 2.86 | 2.88 | 2.86 | 2.86 | 00:00:00 | 2014-04-02 | 168,100 | 2.87 | 2.88 | 2.86 | 2.87 | 00:00:00 | 2014-04-03 | 434,200 | 2.87 | 2.88 | 2.84 | 2.84 | 00:00:00 | 2014-04-04 | 496,500 | 2.86 | 2.86 | 2.84 | 2.85 | 00:00:00 | 2014-04-07 | 283,300 | 2.85 | 2.86 | 2.84 | 2.85 | 00:00:00 | 2014-04-15 | 291,600 | 2.84 | 2.86 | 2.83 | 2.83 | 00:00:00 | 2014-04-16 | 468,100 | 2.85 | 2.86 | 2.81 | 2.86 | 00:00:00 | 2014-04-17 | 556,600 | 2.86 | 2.87 | 2.82 | 2.85 | 00:00:00 | 2014-04-18 | 0 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | 2014-04-21 | 0 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | 2014-04-22 | 1,746,000 | 2.83 | 2.88 | 2.83 | 2.85 | 00:00:00 | 2014-04-23 | 3,037,700 | 2.84 | 2.86 | 2.73 | 2.74 | 00:00:00 | 2014-04-24 | 1,271,800 | 2.77 | 2.84 | 2.77 | 2.84 | 00:00:00 | 2014-04-25 | 465,000 | 2.71 | 2.74 | 2.66 | 2.72 | 00:00:00 | 2014-04-29 | 335,100 | 2.72 | 2.73 | 2.65 | 2.70 | 00:00:00 | 2014-04-30 | 339,200 | 2.70 | 2.73 | 2.69 | 2.71 | 00:00:00 | 2014-05-01 | 0 | 2.71 | 2.71 | 2.71 | 2.71 | 00:00:00 | 2014-05-02 | 0 | 2.71 | 2.71 | 2.71 | 2.71 | 00:00:00 | 2014-05-05 | 562,500 | 2.73 | 2.77 | 2.72 | 2.75 | 00:00:00 | 2014-05-06 | 363,300 | 2.72 | 2.78 | 2.72 | 2.77 | 00:00:00 | 2014-05-12 | 1,119,600 | 2.78 | 2.79 | 2.73 | 2.76 | 00:00:00 | 2014-05-15 | 785,600 | 2.65 | 2.69 | 2.53 | 2.55 | 00:00:00 | 2014-05-16 | 570,700 | 2.54 | 2.60 | 2.45 | 2.60 | 00:00:00 | 2014-05-19 | 513,200 | 2.63 | 2.64 | 2.59 | 2.64 | 00:00:00 | 2014-05-26 | 196,300 | 2.66 | 2.67 | 2.63 | 2.64 | 00:00:00 | 2014-05-27 | 153,100 | 2.64 | 2.65 | 2.62 | 2.64 | 00:00:00 | 2014-05-28 | 260,700 | 2.63 | 2.66 | 2.63 | 2.64 | 00:00:00 | 2014-05-29 | 465,900 | 2.66 | 2.71 | 2.66 | 2.69 | 00:00:00 | 2014-05-30 | 432,700 | 2.69 | 2.73 | 2.69 | 2.72 | 00:00:00 | 2014-06-03 | 612,600 | 2.75 | 2.76 | 2.73 | 2.74 | 00:00:00 | 2014-06-04 | 410,700 | 2.74 | 2.76 | 2.73 | 2.75 | 00:00:00 | 2014-06-05 | 534,100 | 2.75 | 2.78 | 2.74 | 2.76 | 00:00:00 | 2014-06-06 | 803,400 | 2.78 | 2.78 | 2.75 | 2.78 | 00:00:00 | 2014-06-10 | 817,700 | 2.76 | 2.78 | 2.76 | 2.77 | 00:00:00 | 2014-06-11 | 1,504,600 | 2.78 | 2.78 | 2.74 | 2.74 | 00:00:00 | 2014-06-12 | 2,005,600 | 2.76 | 2.77 | 2.68 | 2.69 | 00:00:00 | 2014-06-13 | 3,740,000 | 2.72 | 2.74 | 2.70 | 2.72 | 00:00:00 | 2014-06-16 | 1,727,700 | 2.72 | 2.74 | 2.69 | 2.72 | 00:00:00 | 2014-06-26 | 629,600 | 2.71 | 2.71 | 2.69 | 2.69 | 00:00:00 | 2014-06-27 | 1,218,500 | 2.69 | 2.70 | 2.69 | 2.69 | 00:00:00 | 2014-07-03 | 578,600 | 2.67 | 2.68 | 2.66 | 2.68 | 00:00:00 | 2014-07-04 | 343,900 | 2.68 | 2.68 | 2.64 | 2.65 | 00:00:00 | 2014-07-10 | 937,600 | 2.56 | 2.57 | 2.50 | 2.53 | 00:00:00 | 2014-07-11 | 625,100 | 2.54 | 2.60 | 2.53 | 2.58 | 00:00:00 | 2014-07-14 | 474,200 | 2.59 | 2.59 | 2.51 | 2.53 | 00:00:00 | 2014-07-15 | 548,600 | 2.53 | 2.56 | 2.51 | 2.55 | 00:00:00 | 2014-07-16 | 513,900 | 2.54 | 2.58 | 2.54 | 2.57 | 00:00:00 | 2014-07-22 | 679,700 | 2.63 | 2.63 | 2.61 | 2.61 | 00:00:00 | 2014-07-23 | 808,200 | 2.60 | 2.62 | 2.60 | 2.62 | 00:00:00 | 2014-07-29 | 407,600 | 2.67 | 2.68 | 2.65 | 2.65 | 00:00:00 | 2014-07-30 | 768,800 | 2.66 | 2.67 | 2.62 | 2.65 | 00:00:00 | 2014-08-04 | 532,500 | 2.58 | 2.58 | 2.53 | 2.55 | 00:00:00 | 2014-08-05 | 1,110,600 | 2.58 | 2.64 | 2.58 | 2.62 | 00:00:00 | 2014-08-06 | 905,000 | 2.61 | 2.61 | 2.57 | 2.57 | 00:00:00 | 2014-08-14 | 1,178,100 | 2.62 | 2.64 | 2.58 | 2.62 | 00:00:00 | 2014-08-15 | 454,900 | 2.64 | 2.65 | 2.62 | 2.64 | 00:00:00 | 2014-08-18 | 467,400 | 2.65 | 2.66 | 2.63 | 2.64 | 00:00:00 | 2014-08-21 | 913,100 | 2.63 | 2.66 | 2.63 | 2.66 | 00:00:00 | 2014-08-22 | 693,300 | 2.66 | 2.66 | 2.65 | 2.65 | 00:00:00 | 2014-08-28 | 906,400 | 2.69 | 2.71 | 2.68 | 2.71 | 00:00:00 | 2014-08-29 | 595,300 | 2.70 | 2.71 | 2.69 | 2.71 | 00:00:00 | 2014-09-01 | 135,300 | 2.71 | 2.72 | 2.70 | 2.70 | 00:00:00 | 2014-09-02 | 277,700 | 2.70 | 2.70 | 2.67 | 2.70 | 00:00:00 | 2014-09-03 | 839,900 | 2.71 | 2.73 | 2.71 | 2.73 | 00:00:00 | 2014-09-08 | 346,000 | 2.74 | 2.75 | 2.72 | 2.73 | 00:00:00 | 2014-09-09 | 994,800 | 2.72 | 2.74 | 2.68 | 2.70 | 00:00:00 | 2014-09-10 | 739,900 | 2.68 | 2.72 | 2.68 | 2.71 | 00:00:00 | 2014-09-15 | 253,600 | 2.68 | 2.68 | 2.64 | 2.65 | 00:00:00 | 2014-09-22 | 210,500 | 2.69 | 2.70 | 2.67 | 2.68 | 00:00:00 | 2014-09-29 | 305,600 | 2.64 | 2.66 | 2.63 | 2.65 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|