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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2015-06-10	226,500	2.58	2.58	2.53	2.56	00:00:00
2015-06-15	373,500	2.52	2.55	2.52	2.54	00:00:00
2015-06-22	605,400	2.66	2.70	2.62	2.67	00:00:00
2015-06-23	673,900	2.67	2.71	2.67	2.71	00:00:00
2015-06-24	298,000	2.71	2.71	2.66	2.68	00:00:00
2015-06-25	353,200	2.66	2.69	2.63	2.64	00:00:00
2015-06-26	243,700	2.65	2.65	2.62	2.64	00:00:00
2015-06-29	617,300	2.50	2.59	2.45	2.56	00:00:00
2015-07-02	769,100	2.57	2.60	2.57	2.59	00:00:00
2015-07-03	406,600	2.59	2.60	2.56	2.57	00:00:00
2015-07-06	780,400	2.55	2.56	2.47	2.50	00:00:00
2015-07-07	853,800	2.52	2.52	2.45	2.46	00:00:00
2015-07-08	541,700	2.47	2.50	2.46	2.48	00:00:00
2015-07-09	572,300	2.48	2.53	2.48	2.52	00:00:00
2015-07-10	1,035,200	2.54	2.61	2.53	2.57	00:00:00
2015-07-20	1,679,900	2.64	2.67	2.64	2.66	00:00:00
2015-07-21	541,000	2.68	2.68	2.65	2.66	00:00:00
2015-07-22	1,797,400	2.66	2.69	2.65	2.68	00:00:00
2015-07-27	879,900	2.73	2.73	2.70	2.73	00:00:00
2015-07-30	274,900	2.70	2.73	2.70	2.72	00:00:00
2015-07-31	386,100	2.73	2.73	2.70	2.73	00:00:00
2015-08-03	332,000	2.73	2.76	2.73	2.74	00:00:00
2015-08-06	447,100	2.72	2.74	2.71	2.73	00:00:00
2015-08-07	502,000	2.72	2.78	2.72	2.77	00:00:00
2015-08-10	552,200	2.77	2.80	2.75	2.79	00:00:00
2015-08-11	488,300	2.79	2.79	2.75	2.76	00:00:00
2015-08-12	801,800	2.76	2.77	2.72	2.74	00:00:00
2015-08-13	737,800	2.76	2.80	2.75	2.80	00:00:00
2015-08-14	773,900	2.79	2.84	2.77	2.80	00:00:00
2015-08-17	400,000	2.83	2.83	2.79	2.83	00:00:00
2015-08-18	284,700	2.83	2.84	2.81	2.83	00:00:00
2015-08-19	212,200	2.83	2.83	2.80	2.81	00:00:00
2015-08-20	279,900	2.80	2.80	2.76	2.76	00:00:00
2015-08-21	1,206,600	2.78	2.79	2.72	2.72	00:00:00
2015-08-24	1,262,000	2.65	2.68	2.61	2.63	00:00:00
2015-08-25	789,200	2.64	2.71	2.64	2.68	00:00:00
2015-08-26	896,300	2.65	2.67	2.62	2.63	00:00:00
2015-08-27	456,600	2.65	2.69	2.64	2.67	00:00:00
2015-08-28	516,900	2.67	2.69	2.64	2.69	00:00:00
2015-09-01	1,332,100	2.66	2.66	2.60	2.61	00:00:00
2015-09-02	1,459,900	2.61	2.64	2.59	2.59	00:00:00
2015-09-03	843,800	2.63	2.67	2.60	2.65	00:00:00
2015-09-04	490,800	2.65	2.66	2.61	2.61	00:00:00
2015-09-07	296,700	2.62	2.64	2.60	2.64	00:00:00
2015-09-08	586,100	2.64	2.69	2.64	2.67	00:00:00
2015-09-09	294,800	2.70	2.70	2.67	2.68	00:00:00
2015-09-10	235,000	2.66	2.68	2.62	2.66	00:00:00
2015-09-11	132,500	2.68	2.68	2.63	2.63	00:00:00
2015-09-14	287,600	2.63	2.66	2.60	2.61	00:00:00
2015-09-15	448,100	2.61	2.62	2.56	2.58	00:00:00
2015-09-16	272,500	2.61	2.63	2.59	2.62	00:00:00
2015-09-17	168,900	2.62	2.65	2.60	2.65	00:00:00
2015-09-18	728,500	2.63	2.65	2.61	2.65	00:00:00
2015-09-24	250,300	2.65	2.67	2.61	2.62	00:00:00
2015-09-25	245,500	2.64	2.68	2.63	2.66	00:00:00
2015-09-28	318,800	2.65	2.67	2.63	2.64	00:00:00
2015-09-29	231,400	2.66	2.67	2.62	2.65	00:00:00
2015-09-30	475,700	2.66	2.68	2.65	2.68	00:00:00
2015-10-01	540,000	2.68	2.73	2.68	2.72	00:00:00
2015-10-02	387,800	2.72	2.75	2.71	2.75	00:00:00
2015-10-05	1,258,400	2.75	2.80	2.75	2.78	00:00:00
2015-10-06	889,900	2.78	2.79	2.71	2.76	00:00:00
2015-10-07	312,600	2.75	2.77	2.74	2.75	00:00:00
2015-10-08	412,500	2.75	2.79	2.72	2.79	00:00:00
2015-10-09	794,700	2.79	2.80	2.75	2.76	00:00:00
2015-10-15	505,300	2.75	2.79	2.74	2.79	00:00:00
2015-10-16	802,600	2.79	2.82	2.79	2.80	00:00:00
2015-10-19	265,800	2.80	2.82	2.79	2.82	00:00:00
2015-10-22	622,400	2.82	2.82	2.79	2.79	00:00:00
2015-10-23	751,500	2.80	2.82	2.79	2.79	00:00:00
2015-10-26	527,900	2.79	2.80	2.75	2.77	00:00:00
2015-10-27	252,800	2.77	2.78	2.74	2.75	00:00:00
2015-10-28	688,500	2.76	2.79	2.73	2.77	00:00:00
2015-10-29	405,500	2.76	2.80	2.75	2.78	00:00:00
2015-10-30	446,900	2.76	2.79	2.76	2.78	00:00:00
2015-11-02	348,300	2.78	2.79	2.76	2.78	00:00:00
2015-11-03	731,000	2.78	2.80	2.76	2.78	00:00:00
2015-11-04	461,300	2.77	2.80	2.77	2.80	00:00:00
2015-11-10	1,399,600	2.61	2.63	2.58	2.62	00:00:00
2015-11-11	672,800	2.63	2.67	2.60	2.62	00:00:00
2015-11-12	596,700	2.62	2.62	2.56	2.57	00:00:00
2015-11-13	753,000	2.57	2.59	2.54	2.56	00:00:00
2015-11-17	662,700	2.55	2.60	2.55	2.58	00:00:00
2015-11-18	539,200	2.59	2.62	2.56	2.62	00:00:00
2015-11-19	696,900	2.63	2.64	2.61	2.62	00:00:00
2015-11-20	412,200	2.64	2.64	2.60	2.62	00:00:00
2015-11-23	354,300	2.61	2.63	2.59	2.61	00:00:00
2015-11-24	578,700	2.60	2.60	2.55	2.59	00:00:00
2015-11-25	537,700	2.60	2.62	2.58	2.60	00:00:00
2015-11-26	444,700	2.61	2.64	2.61	2.63	00:00:00
2015-11-27	694,200	2.64	2.64	2.62	2.63	00:00:00
2015-11-30	937,300	2.64	2.69	2.64	2.68	00:00:00
2015-12-01	1,035,300	2.68	2.72	2.68	2.72	00:00:00
2015-12-02	750,400	2.72	2.75	2.71	2.73	00:00:00
2015-12-03	1,197,700	2.75	2.78	2.70	2.71	00:00:00
2015-12-04	570,200	2.70	2.74	2.70	2.74	00:00:00
2015-12-07	313,900	2.72	2.75	2.72	2.73	00:00:00
2015-12-08	535,100	2.71	2.74	2.69	2.69	00:00:00
2015-12-09	567,700	2.70	2.73	2.69	2.73	00:00:00
2015-12-10	370,400	2.70	2.74	2.70	2.72	00:00:00
2015-12-11	477,700	2.71	2.73	2.67	2.70	00:00:00
2015-12-14	1,090,200	2.72	2.74	2.70	2.72	00:00:00
2015-12-15	439,900	2.73	2.75	2.73	2.75	00:00:00
2015-12-16	699,100	2.75	2.78	2.74	2.77	00:00:00
2015-12-17	751,200	2.78	2.80	2.77	2.79	00:00:00
2015-12-18	822,800	2.77	2.80	2.77	2.80	00:00:00
2015-12-21	581,400	2.78	2.81	2.76	2.77	00:00:00
2015-12-22	906,900	2.76	2.77	2.70	2.71	00:00:00
2015-12-23	561,000	2.70	2.77	2.70	2.77	00:00:00
2015-12-24	29,800	2.77	2.79	2.76	2.78	00:00:00
2015-12-25	0	2.78	2.78	2.78	2.78	00:00:00
2015-12-28	195,200	2.77	2.78	2.75	2.76	00:00:00
2015-12-29	506,000	2.76	2.82	2.76	2.81	00:00:00
2015-12-30	362,700	2.82	2.82	2.78	2.80	00:00:00
2015-12-31	109,200	2.81	2.81	2.78	2.78	00:00:00
2016-01-01	0	2.78	2.78	2.78	2.78	00:00:00
2016-01-04	1,061,500	2.76	2.82	2.75	2.82	00:00:00
2016-01-05	817,200	2.81	2.87	2.81	2.85	00:00:00
2016-01-06	746,900	2.84	2.85	2.77	2.83	00:00:00
2016-01-07	996,400	2.78	2.83	2.75	2.82	00:00:00
2016-01-08	840,300	2.81	2.86	2.81	2.84	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 > >>