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
2016-01-08	840,300	2.81	2.86	2.81	2.84	00:00:00
2016-01-11	605,500	2.82	2.82	2.75	2.79	00:00:00
2016-01-14	699,900	2.78	2.78	2.73	2.74	00:00:00
2016-01-15	706,300	2.75	2.76	2.71	2.73	00:00:00
2016-01-18	1,316,200	2.71	2.73	2.66	2.67	00:00:00
2016-01-21	1,124,100	2.62	2.66	2.60	2.63	00:00:00
2016-01-22	1,027,300	2.65	2.70	2.65	2.69	00:00:00
2016-01-26	470,900	2.67	2.75	2.67	2.73	00:00:00
2016-01-27	240,500	2.76	2.76	2.72	2.76	00:00:00
2016-02-01	324,800	2.78	2.80	2.77	2.80	00:00:00
2016-02-02	267,300	2.80	2.80	2.74	2.76	00:00:00
2016-02-03	354,900	2.73	2.76	2.71	2.72	00:00:00
2016-02-08	740,600	2.68	2.68	2.60	2.60	00:00:00
2016-02-09	667,300	2.62	2.62	2.55	2.56	00:00:00
2016-02-10	810,900	2.60	2.61	2.56	2.58	00:00:00
2016-02-11	815,100	2.59	2.59	2.49	2.51	00:00:00
2016-02-12	1,001,700	2.58	2.58	2.52	2.57	00:00:00
2016-02-15	887,600	2.59	2.64	2.53	2.59	00:00:00
2016-02-16	409,100	2.63	2.63	2.53	2.56	00:00:00
2016-02-17	344,700	2.58	2.59	2.55	2.58	00:00:00
2016-02-18	591,200	2.58	2.60	2.56	2.57	00:00:00
2016-02-19	471,900	2.58	2.58	2.53	2.56	00:00:00
2016-02-22	462,500	2.59	2.64	2.58	2.62	00:00:00
2016-02-29	501,900	2.56	2.61	2.53	2.60	00:00:00
2016-03-01	265,300	2.59	2.61	2.57	2.59	00:00:00
2016-03-02	418,500	2.59	2.60	2.57	2.58	00:00:00
2016-03-03	606,300	2.59	2.63	2.57	2.59	00:00:00
2016-03-04	523,200	2.61	2.63	2.58	2.60	00:00:00
2016-03-07	284,500	2.59	2.60	2.57	2.58	00:00:00
2016-03-08	689,200	2.58	2.59	2.54	2.58	00:00:00
2016-03-09	290,800	2.57	2.59	2.56	2.57	00:00:00
2016-03-10	809,400	2.56	2.67	2.56	2.65	00:00:00
2016-03-11	422,900	2.66	2.72	2.66	2.70	00:00:00
2016-03-14	812,900	2.72	2.78	2.71	2.78	00:00:00
2016-03-17	557,200	2.80	2.80	2.76	2.80	00:00:00
2016-03-18	1,419,300	2.80	2.82	2.79	2.81	00:00:00
2016-03-21	884,900	2.80	2.83	2.79	2.82	00:00:00
2016-03-22	972,200	2.82	2.86	2.81	2.85	00:00:00
2016-03-23	1,039,600	2.85	2.86	2.83	2.86	00:00:00
2016-03-24	1,131,700	2.83	2.88	2.83	2.84	00:00:00
2016-03-25	0	2.84	2.84	2.84	2.84	00:00:00
2016-03-29	1,151,800	2.84	2.88	2.84	2.87	00:00:00
2016-03-30	1,013,700	2.87	2.89	2.85	2.87	00:00:00
2016-03-31	2,028,000	2.86	2.90	2.84	2.88	00:00:00
2016-04-01	1,304,200	2.86	2.93	2.86	2.93	00:00:00
2016-04-04	5,047,100	2.91	2.93	2.89	2.89	00:00:00
2016-04-07	875,000	2.85	2.86	2.79	2.79	00:00:00
2016-04-08	772,800	2.79	2.84	2.79	2.83	00:00:00
2016-04-11	448,100	2.84	2.85	2.82	2.83	00:00:00
2016-04-12	274,100	2.84	2.84	2.80	2.83	00:00:00
2016-04-13	370,700	2.83	2.84	2.82	2.84	00:00:00
2016-04-18	1,832,400	2.77	2.78	2.69	2.72	00:00:00
2016-04-19	793,400	2.73	2.74	2.71	2.71	00:00:00
2016-04-20	1,567,500	2.71	2.74	2.68	2.73	00:00:00
2016-04-21	674,400	2.75	2.75	2.71	2.73	00:00:00
2016-04-22	906,800	2.75	2.77	2.72	2.75	00:00:00
2016-04-25	827,300	2.78	2.78	2.73	2.73	00:00:00
2016-04-26	1,168,800	2.74	2.75	2.72	2.73	00:00:00
2016-04-27	1,465,400	2.75	2.78	2.72	2.74	00:00:00
2016-04-28	1,193,200	2.60	2.64	2.57	2.63	00:00:00
2016-04-29	999,600	2.63	2.63	2.60	2.62	00:00:00
2016-05-02	757,700	2.62	2.69	2.61	2.67	00:00:00
2016-05-03	5,188,000	2.67	2.68	2.63	2.65	00:00:00
2016-05-04	1,416,200	2.63	2.69	2.63	2.65	00:00:00
2016-05-05	421,900	2.65	2.69	2.65	2.68	00:00:00
2016-05-06	830,600	2.67	2.70	2.65	2.65	00:00:00
2016-05-09	314,000	2.67	2.67	2.62	2.63	00:00:00
2016-05-10	867,500	2.63	2.64	2.61	2.62	00:00:00
2016-05-11	1,237,700	2.61	2.61	2.58	2.61	00:00:00
2016-05-12	741,400	2.60	2.61	2.59	2.60	00:00:00
2016-05-13	447,600	2.63	2.63	2.59	2.63	00:00:00
2016-05-16	618,300	2.58	2.61	2.58	2.60	00:00:00
2016-05-17	572,800	2.61	2.64	2.61	2.62	00:00:00
2016-05-18	549,100	2.62	2.63	2.61	2.62	00:00:00
2016-05-19	328,100	2.61	2.62	2.59	2.60	00:00:00
2016-05-20	568,800	2.61	2.63	2.59	2.61	00:00:00
2016-05-24	648,300	2.62	2.66	2.61	2.65	00:00:00
2016-05-25	451,100	2.66	2.67	2.64	2.66	00:00:00
2016-05-26	760,200	2.67	2.69	2.63	2.64	00:00:00
2016-05-27	512,400	2.65	2.69	2.64	2.66	00:00:00
2016-05-31	574,300	2.69	2.69	2.64	2.65	00:00:00
2016-06-01	830,200	2.65	2.67	2.61	2.62	00:00:00
2016-06-07	518,800	2.64	2.66	2.64	2.64	00:00:00
2016-06-08	404,000	2.64	2.65	2.63	2.64	00:00:00
2016-06-09	507,500	2.64	2.65	2.63	2.64	00:00:00
2016-06-10	559,000	2.63	2.64	2.61	2.62	00:00:00
2016-06-13	1,018,800	2.61	2.62	2.57	2.60	00:00:00
2016-06-16	650,100	2.55	2.55	2.49	2.49	00:00:00
2016-06-17	4,242,700	2.51	2.61	2.51	2.61	00:00:00
2016-06-20	547,900	2.64	2.67	2.62	2.63	00:00:00
2016-06-21	418,500	2.65	2.65	2.61	2.64	00:00:00
2016-06-22	369,600	2.65	2.65	2.61	2.63	00:00:00
2016-06-27	950,400	2.49	2.52	2.45	2.46	00:00:00
2016-06-28	859,500	2.47	2.54	2.47	2.50	00:00:00
2016-06-29	1,150,600	2.52	2.56	2.50	2.52	00:00:00
2016-07-04	474,800	2.60	2.62	2.59	2.60	00:00:00
2016-07-05	455,300	2.60	2.60	2.55	2.56	00:00:00
2016-07-06	966,700	2.54	2.60	2.54	2.58	00:00:00
2016-07-07	1,024,500	2.57	2.63	2.57	2.58	00:00:00
2016-07-08	1,226,800	2.58	2.59	2.53	2.54	00:00:00
2016-07-11	774,700	2.54	2.59	2.52	2.59	00:00:00
2016-07-12	315,100	2.58	2.61	2.55	2.59	00:00:00
2016-07-13	489,900	2.60	2.61	2.56	2.58	00:00:00
2016-07-14	738,800	2.60	2.64	2.59	2.61	00:00:00
2016-07-15	337,700	2.60	2.62	2.59	2.60	00:00:00
2016-07-19	1,607,300	2.60	2.68	2.60	2.65	00:00:00
2016-07-20	380,300	2.65	2.66	2.63	2.65	00:00:00
2016-07-25	595,900	2.68	2.72	2.68	2.70	00:00:00
2016-07-26	467,100	2.70	2.71	2.69	2.69	00:00:00
2016-07-27	1,712,000	2.70	2.71	2.68	2.70	00:00:00
2016-07-28	401,200	2.68	2.70	2.68	2.68	00:00:00
2016-07-29	1,326,500	2.67	2.73	2.67	2.72	00:00:00
2016-08-01	461,000	2.73	2.75	2.71	2.72	00:00:00
2016-08-02	577,000	2.71	2.72	2.69	2.70	00:00:00
2016-08-04	351,800	2.70	2.71	2.69	2.71	00:00:00
2016-08-05	239,000	2.71	2.72	2.69	2.70	00:00:00
2016-08-08	221,100	2.69	2.70	2.68	2.70	00:00:00
2016-08-09	460,300	2.70	2.71	2.69	2.70	00:00:00
2016-08-10	495,100	2.69	2.69	2.67	2.69	00:00:00
2016-08-11	364,600	2.69	2.70	2.69	2.70	00:00:00
2016-08-12	925,400	2.70	2.73	2.69	2.73	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 > >>