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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-08-12	925,400	2.70	2.73	2.69	2.73	00:00:00
2016-08-15	265,300	2.72	2.73	2.71	2.72	00:00:00
2016-08-16	349,500	2.71	2.71	2.69	2.69	00:00:00
2016-08-17	421,200	2.69	2.69	2.65	2.66	00:00:00
2016-08-18	245,500	2.65	2.67	2.65	2.66	00:00:00
2016-08-19	389,300	2.65	2.66	2.64	2.66	00:00:00
2016-08-22	464,300	2.65	2.69	2.65	2.66	00:00:00
2016-08-23	574,700	2.65	2.65	2.62	2.64	00:00:00
2016-08-24	498,900	2.64	2.64	2.63	2.63	00:00:00
2016-08-25	805,600	2.64	2.64	2.62	2.63	00:00:00
2016-08-26	557,000	2.62	2.63	2.62	2.63	00:00:00
2016-08-29	468,100	2.62	2.64	2.61	2.64	00:00:00
2016-08-30	359,000	2.62	2.64	2.61	2.62	00:00:00
2016-08-31	1,496,600	2.62	2.64	2.61	2.62	00:00:00
2016-09-01	562,400	2.62	2.63	2.62	2.63	00:00:00
2016-09-02	882,100	2.63	2.63	2.62	2.63	00:00:00
2016-09-05	455,400	2.63	2.66	2.63	2.65	00:00:00
2016-09-06	616,200	2.65	2.67	2.62	2.64	00:00:00
2016-09-07	531,200	2.63	2.64	2.61	2.64	00:00:00
2016-09-08	553,300	2.64	2.64	2.61	2.63	00:00:00
2016-09-09	498,300	2.62	2.63	2.60	2.61	00:00:00
2016-09-12	611,100	2.61	2.61	2.56	2.58	00:00:00
2016-09-13	691,200	2.59	2.59	2.53	2.54	00:00:00
2016-09-14	576,300	2.54	2.55	2.53	2.54	00:00:00
2016-09-19	707,700	2.50	2.53	2.50	2.53	00:00:00
2016-09-20	662,600	2.52	2.53	2.51	2.52	00:00:00
2016-09-21	392,900	2.53	2.55	2.53	2.54	00:00:00
2016-09-22	501,400	2.54	2.57	2.54	2.57	00:00:00
2016-09-23	518,400	2.56	2.57	2.55	2.55	00:00:00
2016-09-26	396,300	2.56	2.56	2.54	2.55	00:00:00
2016-09-29	539,200	2.58	2.60	2.58	2.59	00:00:00
2016-09-30	646,400	2.58	2.61	2.56	2.60	00:00:00
2016-10-03	517,400	2.60	2.61	2.58	2.60	00:00:00
2016-10-04	470,800	2.60	2.61	2.59	2.60	00:00:00
2016-10-05	758,800	2.58	2.59	2.52	2.53	00:00:00
2016-10-06	642,600	2.53	2.54	2.50	2.52	00:00:00
2016-10-07	623,400	2.51	2.52	2.48	2.49	00:00:00
2016-10-10	570,600	2.49	2.51	2.46	2.51	00:00:00
2016-10-11	507,500	2.49	2.54	2.49	2.53	00:00:00
2016-10-12	365,800	2.53	2.54	2.52	2.54	00:00:00
2016-10-13	441,100	2.53	2.57	2.52	2.56	00:00:00
2016-10-14	762,700	2.54	2.60	2.54	2.59	00:00:00
2016-10-17	395,900	2.60	2.61	2.59	2.60	00:00:00
2016-10-18	685,400	2.60	2.65	2.60	2.64	00:00:00
2016-10-19	262,800	2.64	2.66	2.63	2.66	00:00:00
2016-10-20	509,000	2.66	2.68	2.66	2.67	00:00:00
2016-10-21	239,900	2.66	2.67	2.65	2.66	00:00:00
2016-10-24	551,700	2.65	2.69	2.65	2.66	00:00:00
2016-10-27	305,300	2.65	2.66	2.62	2.63	00:00:00
2016-10-28	373,700	2.64	2.65	2.62	2.64	00:00:00
2016-10-31	478,600	2.64	2.67	2.62	2.66	00:00:00
2016-11-03	430,500	2.61	2.61	2.60	2.61	00:00:00
2016-11-04	494,300	2.60	2.61	2.60	2.60	00:00:00
2016-11-07	364,300	2.62	2.64	2.60	2.64	00:00:00
2016-11-10	627,500	2.65	2.65	2.56	2.57	00:00:00
2016-11-11	738,700	2.58	2.58	2.52	2.53	00:00:00
2016-11-14	702,300	2.54	2.54	2.50	2.52	00:00:00
2016-11-17	526,300	2.52	2.54	2.51	2.51	00:00:00
2016-11-18	842,900	2.52	2.53	2.49	2.53	00:00:00
2016-11-21	461,100	2.53	2.54	2.51	2.53	00:00:00
2016-11-22	538,600	2.54	2.58	2.54	2.56	00:00:00
2016-11-23	296,000	2.58	2.58	2.53	2.54	00:00:00
2016-11-24	527,400	2.53	2.58	2.53	2.55	00:00:00
2016-11-25	394,300	2.55	2.58	2.54	2.57	00:00:00
2016-11-28	191,300	2.58	2.58	2.56	2.57	00:00:00
2016-11-29	352,400	2.56	2.58	2.56	2.58	00:00:00
2016-11-30	606,800	2.58	2.59	2.57	2.58	00:00:00
2016-12-01	601,600	2.58	2.58	2.53	2.54	00:00:00
2016-12-02	613,800	2.52	2.55	2.52	2.52	00:00:00
2016-12-12	383,400	2.60	2.62	2.59	2.61	00:00:00
2016-12-20	552,700	2.65	2.67	2.64	2.65	00:00:00
2016-12-21	727,300	2.67	2.68	2.65	2.68	00:00:00
2016-12-22	564,400	2.67	2.69	2.66	2.67	00:00:00
2016-12-23	485,700	2.66	2.68	2.66	2.66	00:00:00
2016-12-27	509,800	2.65	2.70	2.65	2.69	00:00:00
2016-12-28	388,800	2.69	2.70	2.67	2.69	00:00:00
2016-12-29	297,600	2.67	2.70	2.67	2.69	00:00:00
2016-12-30	490,800	2.69	2.70	2.68	2.70	00:00:00
2017-01-02	229,700	2.68	2.73	2.68	2.73	00:00:00
2017-01-05	695,700	2.69	2.70	2.66	2.67	00:00:00
2017-01-06	624,100	2.67	2.68	2.65	2.66	00:00:00
2017-01-09	535,100	2.66	2.66	2.64	2.64	00:00:00
2017-01-10	556,500	2.64	2.64	2.60	2.61	00:00:00
2017-01-11	539,100	2.60	2.61	2.57	2.59	00:00:00
2017-01-12	520,000	2.59	2.59	2.57	2.59	00:00:00
2017-01-13	322,800	2.59	2.60	2.58	2.60	00:00:00
2017-01-16	353,600	2.59	2.60	2.58	2.59	00:00:00
2017-01-17	318,200	2.59	2.62	2.59	2.62	00:00:00
2017-01-18	461,400	2.62	2.63	2.60	2.62	00:00:00
2017-01-19	875,900	2.61	2.63	2.57	2.62	00:00:00
2017-01-20	676,900	2.64	2.64	2.58	2.58	00:00:00
2017-01-24	476,900	2.57	2.58	2.56	2.58	00:00:00
2017-01-25	1,027,000	2.57	2.59	2.55	2.55	00:00:00
2017-01-31	617,200	2.54	2.55	2.52	2.55	00:00:00
2017-02-01	471,600	2.56	2.57	2.54	2.55	00:00:00
2017-02-02	405,200	2.55	2.57	2.54	2.56	00:00:00
2017-02-03	637,800	2.58	2.58	2.55	2.58	00:00:00
2017-02-06	532,300	2.58	2.60	2.56	2.57	00:00:00
2017-02-07	416,500	2.57	2.58	2.55	2.57	00:00:00
2017-02-08	520,100	2.59	2.62	2.56	2.62	00:00:00
2017-02-13	322,400	2.60	2.63	2.59	2.62	00:00:00
2017-02-14	302,100	2.62	2.64	2.61	2.63	00:00:00
2017-02-15	506,700	2.61	2.65	2.61	2.64	00:00:00
2017-02-16	568,300	2.64	2.65	2.61	2.65	00:00:00
2017-02-17	573,800	2.63	2.64	2.60	2.63	00:00:00
2017-02-23	452,800	2.61	2.63	2.61	2.62	00:00:00
2017-02-24	232,900	2.62	2.63	2.61	2.63	00:00:00
2017-02-27	251,900	2.62	2.63	2.62	2.63	00:00:00
2017-02-28	579,300	2.63	2.63	2.61	2.63	00:00:00
2017-03-01	623,100	2.62	2.66	2.62	2.66	00:00:00
2017-03-02	602,900	2.65	2.69	2.65	2.68	00:00:00
2017-03-03	662,000	2.67	2.69	2.63	2.64	00:00:00
2017-03-06	459,500	2.65	2.67	2.63	2.66	00:00:00
2017-03-07	322,000	2.65	2.66	2.64	2.65	00:00:00
2017-03-08	235,200	2.66	2.66	2.64	2.65	00:00:00
2017-03-09	449,000	2.65	2.66	2.63	2.65	00:00:00
2017-03-10	467,600	2.66	2.66	2.63	2.64	00:00:00
2017-03-13	408,100	2.64	2.65	2.63	2.64	00:00:00
2017-03-14	1,811,300	2.63	2.65	2.63	2.64	00:00:00
2017-03-15	495,700	2.63	2.64	2.61	2.62	00:00:00
2017-03-16	1,031,000	2.64	2.64	2.62	2.64	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 > >>