|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2017-03-16 | 1,031,000 | 2.64 | 2.64 | 2.62 | 2.64 | 00:00:00 | 2017-03-17 | 904,900 | 2.64 | 2.65 | 2.63 | 2.65 | 00:00:00 | 2017-03-20 | 747,100 | 2.66 | 2.68 | 2.64 | 2.67 | 00:00:00 | 2017-03-21 | 458,600 | 2.68 | 2.69 | 2.67 | 2.68 | 00:00:00 | 2017-03-22 | 1,062,900 | 2.67 | 2.69 | 2.64 | 2.65 | 00:00:00 | 2017-03-23 | 1,606,200 | 2.66 | 2.68 | 2.66 | 2.68 | 00:00:00 | 2017-03-24 | 2,444,200 | 2.69 | 2.69 | 2.65 | 2.69 | 00:00:00 | 2017-03-27 | 728,900 | 2.67 | 2.73 | 2.67 | 2.73 | 00:00:00 | 2017-03-28 | 1,123,600 | 2.73 | 2.77 | 2.73 | 2.76 | 00:00:00 | 2017-03-29 | 763,100 | 2.75 | 2.78 | 2.75 | 2.78 | 00:00:00 | 2017-03-30 | 1,004,900 | 2.79 | 2.82 | 2.78 | 2.82 | 00:00:00 | 2017-03-31 | 844,900 | 2.79 | 2.83 | 2.79 | 2.82 | 00:00:00 | 2017-04-03 | 1,110,900 | 2.82 | 2.87 | 2.82 | 2.84 | 00:00:00 | 2017-04-04 | 908,600 | 2.84 | 2.86 | 2.84 | 2.84 | 00:00:00 | 2017-04-05 | 1,133,300 | 2.84 | 2.88 | 2.83 | 2.88 | 00:00:00 | 2017-04-06 | 1,333,200 | 2.85 | 2.93 | 2.84 | 2.92 | 00:00:00 | 2017-04-07 | 636,600 | 2.91 | 2.92 | 2.91 | 2.92 | 00:00:00 | 2017-04-10 | 2,600,700 | 2.87 | 2.87 | 2.76 | 2.78 | 00:00:00 | 2017-04-13 | 578,200 | 2.76 | 2.76 | 2.72 | 2.74 | 00:00:00 | 2017-04-14 | 0 | 2.74 | 2.74 | 2.74 | 2.74 | 00:00:00 | 2017-04-17 | 0 | 2.74 | 2.74 | 2.74 | 2.74 | 00:00:00 | 2017-04-18 | 1,474,700 | 2.74 | 2.74 | 2.70 | 2.70 | 00:00:00 | 2017-04-19 | 1,302,700 | 2.72 | 2.72 | 2.68 | 2.68 | 00:00:00 | 2017-04-20 | 893,300 | 2.68 | 2.69 | 2.66 | 2.68 | 00:00:00 | 2017-04-21 | 613,100 | 2.68 | 2.68 | 2.66 | 2.66 | 00:00:00 | 2017-04-24 | 639,400 | 2.70 | 2.72 | 2.68 | 2.70 | 00:00:00 | 2017-04-25 | 671,000 | 2.71 | 2.71 | 2.67 | 2.69 | 00:00:00 | 2017-04-26 | 1,310,300 | 2.70 | 2.74 | 2.69 | 2.74 | 00:00:00 | 2017-04-27 | 728,400 | 2.73 | 2.75 | 2.72 | 2.73 | 00:00:00 | 2017-04-28 | 779,200 | 2.74 | 2.74 | 2.69 | 2.70 | 00:00:00 | 2017-05-02 | 1,239,700 | 2.70 | 2.76 | 2.70 | 2.76 | 00:00:00 | 2017-05-03 | 748,100 | 2.75 | 2.81 | 2.75 | 2.81 | 00:00:00 | 2017-05-08 | 698,400 | 2.86 | 2.87 | 2.84 | 2.87 | 00:00:00 | 2017-05-09 | 768,200 | 2.88 | 2.89 | 2.86 | 2.89 | 00:00:00 | 2017-05-10 | 657,700 | 2.89 | 2.89 | 2.85 | 2.88 | 00:00:00 | 2017-05-11 | 723,900 | 2.89 | 2.89 | 2.86 | 2.87 | 00:00:00 | 2017-05-12 | 1,274,200 | 2.89 | 2.92 | 2.88 | 2.90 | 00:00:00 | 2017-05-15 | 598,800 | 2.89 | 2.89 | 2.87 | 2.89 | 00:00:00 | 2017-05-16 | 829,599 | 2.72 | 2.73 | 2.72 | 2.73 | 00:00:00 | 2017-05-17 | 755,322 | 2.73 | 2.75 | 2.71 | 2.72 | 00:00:00 | 2017-05-18 | 1,102,851 | 2.71 | 2.71 | 2.66 | 2.67 | 00:00:00 | 2017-05-19 | 1,289,698 | 2.68 | 2.75 | 2.67 | 2.75 | 00:00:00 | 2017-05-22 | 1,376,850 | 2.75 | 2.78 | 2.74 | 2.77 | 00:00:00 | 2017-05-23 | 1,166,348 | 2.77 | 2.81 | 2.76 | 2.80 | 00:00:00 | 2017-05-24 | 1,144,408 | 2.80 | 2.82 | 2.79 | 2.81 | 00:00:00 | 2017-05-25 | 1,299,968 | 2.81 | 2.81 | 2.79 | 2.80 | 00:00:00 | 2017-05-26 | 1,939,589 | 2.81 | 2.82 | 2.79 | 2.81 | 00:00:00 | 2017-05-29 | 842,591 | 2.66 | 2.68 | 2.65 | 2.66 | 00:00:00 | 2017-05-30 | 937,385 | 2.67 | 2.70 | 2.65 | 2.70 | 00:00:00 | 2017-05-31 | 1,360,118 | 2.70 | 2.71 | 2.69 | 2.71 | 00:00:00 | 2017-06-01 | 676,718 | 2.69 | 2.72 | 2.69 | 2.70 | 00:00:00 | 2017-06-02 | 967,418 | 2.70 | 2.72 | 2.69 | 2.69 | 00:00:00 | 2017-06-05 | 1,423,504 | 2.65 | 2.68 | 2.64 | 2.67 | 00:00:00 | 2017-06-06 | 1,714,139 | 2.67 | 2.77 | 2.67 | 2.77 | 00:00:00 | 2017-06-07 | 1,232,094 | 2.76 | 2.77 | 2.72 | 2.72 | 00:00:00 | 2017-06-08 | 1,043,172 | 2.73 | 2.74 | 2.69 | 2.71 | 00:00:00 | 2017-06-09 | 422,267 | 2.70 | 2.72 | 2.69 | 2.71 | 00:00:00 | 2017-06-12 | 741,118 | 2.70 | 2.70 | 2.66 | 2.67 | 00:00:00 | 2017-06-13 | 645,021 | 2.67 | 2.70 | 2.67 | 2.69 | 00:00:00 | 2017-06-14 | 1,114,660 | 2.69 | 2.72 | 2.67 | 2.71 | 00:00:00 | 2017-06-15 | 1,393,853 | 2.72 | 2.77 | 2.70 | 2.72 | 00:00:00 | 2017-06-16 | 2,751,957 | 2.74 | 2.75 | 2.72 | 2.75 | 00:00:00 | 2017-06-19 | 721,292 | 2.76 | 2.76 | 2.73 | 2.75 | 00:00:00 | 2017-06-20 | 595,784 | 2.75 | 2.76 | 2.74 | 2.74 | 00:00:00 | 2017-06-21 | 548,658 | 2.74 | 2.75 | 2.73 | 2.75 | 00:00:00 | 2017-06-22 | 1,110,065 | 2.74 | 2.74 | 2.67 | 2.68 | 00:00:00 | 2017-06-23 | 1,190,234 | 2.69 | 2.69 | 2.63 | 2.64 | 00:00:00 | 2017-06-26 | 574,309 | 2.64 | 2.69 | 2.63 | 2.67 | 00:00:00 | 2017-06-27 | 707,066 | 2.67 | 2.68 | 2.61 | 2.62 | 00:00:00 | 2017-06-28 | 674,822 | 2.62 | 2.63 | 2.58 | 2.59 | 00:00:00 | 2017-06-29 | 1,119,673 | 2.60 | 2.60 | 2.57 | 2.60 | 00:00:00 | 2017-06-30 | 581,510 | 2.59 | 2.61 | 2.57 | 2.58 | 00:00:00 | 2017-07-03 | 905,542 | 2.58 | 2.61 | 2.57 | 2.59 | 00:00:00 | 2017-07-04 | 1,164,250 | 2.59 | 2.59 | 2.53 | 2.55 | 00:00:00 | 2017-07-05 | 769,344 | 2.56 | 2.56 | 2.53 | 2.56 | 00:00:00 | 2017-07-06 | 542,268 | 2.56 | 2.56 | 2.52 | 2.54 | 00:00:00 | 2017-07-07 | 504,558 | 2.53 | 2.56 | 2.53 | 2.55 | 00:00:00 | 2017-07-10 | 255,484 | 2.53 | 2.56 | 2.53 | 2.55 | 00:00:00 | 2017-07-11 | 1,537,147 | 2.55 | 2.57 | 2.53 | 2.54 | 00:00:00 | 2017-07-12 | 396,285 | 2.55 | 2.56 | 2.54 | 2.56 | 00:00:00 | 2017-07-13 | 821,120 | 2.55 | 2.58 | 2.55 | 2.57 | 00:00:00 | 2017-07-14 | 623,872 | 2.58 | 2.58 | 2.56 | 2.57 | 00:00:00 | 2017-07-17 | 477,684 | 2.57 | 2.59 | 2.56 | 2.58 | 00:00:00 | 2017-07-18 | 539,246 | 2.57 | 2.58 | 2.56 | 2.57 | 00:00:00 | 2017-07-19 | 433,035 | 2.58 | 2.58 | 2.57 | 2.58 | 00:00:00 | 2017-07-20 | 1,411,949 | 2.58 | 2.62 | 2.58 | 2.60 | 00:00:00 | 2017-07-21 | 1,666,760 | 2.60 | 2.64 | 2.60 | 2.64 | 00:00:00 | 2017-07-24 | 662,484 | 2.64 | 2.64 | 2.58 | 2.60 | 00:00:00 | 2017-07-25 | 561,993 | 2.60 | 2.61 | 2.59 | 2.61 | 00:00:00 | 2017-07-26 | 840,748 | 2.62 | 2.65 | 2.60 | 2.63 | 00:00:00 | 2017-07-27 | 366,396 | 2.61 | 2.63 | 2.60 | 2.62 | 00:00:00 | 2017-07-28 | 1,120,373 | 2.50 | 2.58 | 2.50 | 2.54 | 00:00:00 | 2017-07-31 | 487,786 | 2.54 | 2.59 | 2.54 | 2.58 | 00:00:00 | 2017-08-01 | 743,978 | 2.58 | 2.63 | 2.57 | 2.63 | 00:00:00 | 2017-08-02 | 577,235 | 2.64 | 2.64 | 2.62 | 2.64 | 00:00:00 | 2017-08-03 | 621,822 | 2.63 | 2.65 | 2.61 | 2.63 | 00:00:00 | 2017-08-04 | 644,164 | 2.63 | 2.68 | 2.63 | 2.67 | 00:00:00 | 2017-08-07 | 386,514 | 2.67 | 2.68 | 2.65 | 2.67 | 00:00:00 | 2017-08-08 | 520,719 | 2.66 | 2.68 | 2.66 | 2.67 | 00:00:00 | 2017-08-09 | 643,345 | 2.67 | 2.68 | 2.65 | 2.67 | 00:00:00 | 2017-08-10 | 711,703 | 2.66 | 2.68 | 2.63 | 2.66 | 00:00:00 | 2017-08-11 | 533,429 | 2.64 | 2.66 | 2.64 | 2.65 | 00:00:00 | 2017-08-14 | 414,392 | 2.66 | 2.69 | 2.66 | 2.68 | 00:00:00 | 2017-08-15 | 337,370 | 2.67 | 2.70 | 2.67 | 2.67 | 00:00:00 | 2017-08-16 | 501,342 | 2.67 | 2.69 | 2.66 | 2.68 | 00:00:00 | 2017-08-17 | 515,730 | 2.68 | 2.71 | 2.68 | 2.69 | 00:00:00 | 2017-08-18 | 421,912 | 2.68 | 2.68 | 2.66 | 2.66 | 00:00:00 | 2017-08-21 | 426,115 | 2.66 | 2.66 | 2.63 | 2.64 | 00:00:00 | 2017-08-22 | 481,527 | 2.63 | 2.65 | 2.63 | 2.64 | 00:00:00 | 2017-08-23 | 321,138 | 2.64 | 2.65 | 2.62 | 2.64 | 00:00:00 | 2017-08-24 | 273,236 | 2.64 | 2.66 | 2.64 | 2.64 | 00:00:00 | 2017-08-25 | 275,296 | 2.64 | 2.65 | 2.63 | 2.64 | 00:00:00 | 2017-08-28 | 236,342 | 2.64 | 2.65 | 2.62 | 2.62 | 00:00:00 | 2017-08-29 | 508,044 | 2.60 | 2.61 | 2.59 | 2.60 | 00:00:00 | 2017-08-30 | 469,389 | 2.60 | 2.60 | 2.57 | 2.59 | 00:00:00 | 2017-08-31 | 276,231 | 2.59 | 2.62 | 2.59 | 2.60 | 00:00:00 | 2017-09-01 | 337,583 | 2.60 | 2.63 | 2.60 | 2.63 | 00:00:00 | 2017-09-04 | 315,906 | 2.62 | 2.62 | 2.59 | 2.61 | 00:00:00 | 2017-09-05 | 396,784 | 2.60 | 2.61 | 2.59 | 2.60 | 00:00:00 | 2017-09-06 | 481,865 | 2.59 | 2.63 | 2.59 | 2.62 | 00:00:00 | 2017-09-07 | 336,818 | 2.62 | 2.62 | 2.59 | 2.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|