TR4DER - REN - Redes Energéticas Nacionais [RENE.LS] Historical Prices

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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2014-09-29	305,600	2.64	2.66	2.63	2.65	00:00:00
2014-09-30	687,100	2.65	2.68	2.64	2.67	00:00:00
2014-10-01	552,100	2.68	2.69	2.68	2.68	00:00:00
2014-10-02	412,800	2.68	2.68	2.63	2.64	00:00:00
2014-10-03	357,200	2.64	2.67	2.64	2.67	00:00:00
2014-10-07	302,300	2.63	2.63	2.61	2.63	00:00:00
2014-10-08	331,300	2.61	2.63	2.61	2.63	00:00:00
2014-10-09	311,600	2.65	2.65	2.60	2.61	00:00:00
2014-10-10	2,083,600	2.60	2.60	2.50	2.54	00:00:00
2014-10-16	1,786,600	2.48	2.49	2.33	2.35	00:00:00
2014-10-17	1,401,400	2.33	2.37	2.23	2.33	00:00:00
2014-10-20	649,500	2.35	2.35	2.30	2.33	00:00:00
2014-10-23	509,500	2.38	2.44	2.35	2.43	00:00:00
2014-10-24	405,500	2.42	2.48	2.42	2.45	00:00:00
2014-10-27	434,800	2.45	2.45	2.41	2.43	00:00:00
2014-10-28	356,400	2.43	2.49	2.43	2.48	00:00:00
2014-10-29	353,300	2.50	2.50	2.46	2.48	00:00:00
2014-10-30	421,400	2.50	2.50	2.42	2.48	00:00:00
2014-10-31	153,600	2.50	2.50	2.47	2.47	00:00:00
2014-11-04	386,800	2.45	2.48	2.42	2.43	00:00:00
2014-11-05	413,100	2.43	2.46	2.42	2.44	00:00:00
2014-11-10	430,900	2.41	2.48	2.41	2.48	00:00:00
2014-11-11	166,400	2.48	2.49	2.46	2.47	00:00:00
2014-11-12	371,800	2.47	2.48	2.45	2.47	00:00:00
2014-11-18	359,800	2.45	2.48	2.44	2.48	00:00:00
2014-11-19	450,400	2.46	2.54	2.46	2.50	00:00:00
2014-11-20	401,200	2.50	2.50	2.45	2.49	00:00:00
2014-11-21	561,600	2.47	2.58	2.47	2.55	00:00:00
2014-11-24	190,300	2.57	2.57	2.52	2.53	00:00:00
2014-11-27	247,600	2.52	2.57	2.52	2.53	00:00:00
2014-11-28	265,100	2.52	2.54	2.49	2.51	00:00:00
2014-12-02	680,400	2.50	2.52	2.49	2.51	00:00:00
2014-12-03	400,800	2.50	2.54	2.50	2.53	00:00:00
2014-12-04	540,700	2.53	2.55	2.50	2.52	00:00:00
2014-12-05	319,500	2.52	2.56	2.52	2.54	00:00:00
2014-12-08	131,500	2.54	2.55	2.53	2.54	00:00:00
2014-12-09	350,400	2.53	2.54	2.47	2.48	00:00:00
2014-12-10	335,200	2.49	2.49	2.47	2.48	00:00:00
2014-12-16	442,500	2.38	2.43	2.37	2.41	00:00:00
2014-12-17	500,800	2.41	2.43	2.38	2.39	00:00:00
2014-12-18	910,900	2.40	2.44	2.40	2.43	00:00:00
2014-12-19	654,700	2.44	2.48	2.43	2.45	00:00:00
2014-12-22	335,700	2.44	2.49	2.44	2.45	00:00:00
2014-12-29	429,000	2.43	2.47	2.41	2.43	00:00:00
2015-01-01	0	2.41	2.41	2.41	2.41	00:00:00
2015-01-02	356,300	2.42	2.44	2.38	2.41	00:00:00
2015-01-12	319,900	2.36	2.40	2.34	2.39	00:00:00
2015-01-13	736,000	2.39	2.39	2.35	2.37	00:00:00
2015-01-14	407,900	2.36	2.40	2.36	2.39	00:00:00
2015-01-15	560,100	2.39	2.40	2.37	2.39	00:00:00
2015-01-16	798,900	2.39	2.40	2.38	2.39	00:00:00
2015-01-26	1,249,100	2.58	2.62	2.55	2.59	00:00:00
2015-01-27	503,900	2.60	2.61	2.55	2.57	00:00:00
2015-01-28	454,400	2.60	2.61	2.58	2.58	00:00:00
2015-01-29	260,200	2.58	2.60	2.55	2.57	00:00:00
2015-01-30	918,800	2.58	2.58	2.51	2.52	00:00:00
2015-02-05	1,291,600	2.56	2.64	2.55	2.64	00:00:00
2015-02-06	683,600	2.64	2.64	2.61	2.62	00:00:00
2015-02-09	680,200	2.63	2.63	2.59	2.60	00:00:00
2015-02-10	880,900	2.60	2.61	2.59	2.60	00:00:00
2015-02-11	1,132,300	2.59	2.61	2.59	2.60	00:00:00
2015-02-12	600,400	2.60	2.65	2.58	2.62	00:00:00
2015-02-13	976,500	2.64	2.64	2.61	2.62	00:00:00
2015-02-17	1,132,300	2.61	2.66	2.59	2.66	00:00:00
2015-02-18	1,221,200	2.67	2.70	2.66	2.70	00:00:00
2015-02-19	860,100	2.70	2.70	2.65	2.67	00:00:00
2015-02-20	713,000	2.68	2.68	2.65	2.67	00:00:00
2015-02-23	1,830,300	2.68	2.71	2.68	2.70	00:00:00
2015-02-24	910,300	2.70	2.73	2.70	2.72	00:00:00
2015-02-25	780,400	2.73	2.75	2.72	2.73	00:00:00
2015-02-26	810,300	2.75	2.75	2.73	2.74	00:00:00
2015-02-27	693,400	2.75	2.77	2.73	2.74	00:00:00
2015-03-03	506,800	2.73	2.74	2.70	2.70	00:00:00
2015-03-04	653,100	2.70	2.73	2.70	2.72	00:00:00
2015-03-05	1,294,100	2.73	2.81	2.72	2.79	00:00:00
2015-03-06	664,400	2.80	2.81	2.77	2.77	00:00:00
2015-03-09	405,600	2.78	2.78	2.74	2.77	00:00:00
2015-03-10	621,900	2.75	2.77	2.72	2.72	00:00:00
2015-03-11	511,700	2.72	2.77	2.72	2.75	00:00:00
2015-03-17	619,400	2.79	2.79	2.77	2.77	00:00:00
2015-03-18	393,500	2.76	2.79	2.76	2.79	00:00:00
2015-03-23	1,176,300	2.81	2.81	2.78	2.80	00:00:00
2015-03-31	1,016,300	2.74	2.77	2.73	2.73	00:00:00
2015-04-01	775,600	2.74	2.77	2.74	2.76	00:00:00
2015-04-06	0	2.76	2.76	2.76	2.76	00:00:00
2015-04-07	1,179,200	2.76	2.80	2.76	2.80	00:00:00
2015-04-08	1,668,400	2.79	2.85	2.78	2.82	00:00:00
2015-04-09	1,442,300	2.84	2.88	2.83	2.88	00:00:00
2015-04-10	719,200	2.87	2.90	2.85	2.86	00:00:00
2015-04-13	879,100	2.88	2.88	2.83	2.83	00:00:00
2015-04-14	446,400	2.85	2.86	2.83	2.84	00:00:00
2015-04-15	489,200	2.85	2.87	2.84	2.86	00:00:00
2015-04-16	751,700	2.86	2.87	2.84	2.84	00:00:00
2015-04-17	913,500	2.83	2.84	2.77	2.80	00:00:00
2015-04-20	292,300	2.82	2.82	2.78	2.80	00:00:00
2015-04-21	1,010,300	2.80	2.85	2.79	2.85	00:00:00
2015-04-22	594,400	2.83	2.84	2.79	2.81	00:00:00
2015-04-28	608,400	2.80	2.81	2.80	2.81	00:00:00
2015-04-29	1,140,400	2.80	2.82	2.80	2.80	00:00:00
2015-05-04	468,200	2.79	2.85	2.78	2.84	00:00:00
2015-05-05	701,600	2.84	2.85	2.78	2.80	00:00:00
2015-05-06	933,900	2.83	2.83	2.72	2.77	00:00:00
2015-05-11	1,458,600	2.72	2.75	2.68	2.69	00:00:00
2015-05-12	847,100	2.67	2.67	2.63	2.64	00:00:00
2015-05-13	1,291,700	2.65	2.69	2.62	2.66	00:00:00
2015-05-14	1,906,100	2.66	2.72	2.65	2.68	00:00:00
2015-05-15	824,300	2.71	2.73	2.68	2.70	00:00:00
2015-05-18	723,600	2.70	2.71	2.67	2.69	00:00:00
2015-05-19	1,547,000	2.70	2.78	2.68	2.73	00:00:00
2015-05-20	847,700	2.74	2.78	2.74	2.78	00:00:00
2015-05-25	288,500	2.79	2.79	2.71	2.72	00:00:00
2015-05-26	562,000	2.72	2.74	2.69	2.70	00:00:00
2015-05-27	939,900	2.70	2.71	2.64	2.68	00:00:00
2015-05-28	359,600	2.68	2.73	2.66	2.73	00:00:00
2015-05-29	995,800	2.73	2.73	2.66	2.66	00:00:00
2015-06-02	552,700	2.70	2.72	2.68	2.70	00:00:00
2015-06-03	514,400	2.69	2.71	2.67	2.69	00:00:00
2015-06-04	485,000	2.68	2.69	2.66	2.67	00:00:00
2015-06-05	654,900	2.65	2.67	2.61	2.61	00:00:00
2015-06-09	722,100	2.55	2.57	2.52	2.54	00:00:00
2015-06-10	226,500	2.58	2.58	2.53	2.56	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>