|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-12-27 | 535,900 | 3.64 | 3.65 | 3.60 | 3.63 | 00:00:00 | | 2007-12-28 | 619,200 | 3.62 | 3.67 | 3.59 | 3.63 | 00:00:00 | | 2007-12-31 | 280,700 | 3.62 | 3.63 | 3.58 | 3.62 | 00:00:00 | | 2008-01-02 | 503,200 | 3.60 | 3.65 | 3.60 | 3.62 | 00:00:00 | | 2008-01-03 | 405,900 | 3.60 | 3.60 | 3.52 | 3.52 | 00:00:00 | | 2008-01-04 | 548,900 | 3.51 | 3.54 | 3.44 | 3.46 | 00:00:00 | | 2008-01-07 | 1,071,400 | 3.42 | 3.46 | 3.33 | 3.37 | 00:00:00 | | 2008-01-08 | 1,143,400 | 3.36 | 3.51 | 3.36 | 3.42 | 00:00:00 | | 2008-01-09 | 641,300 | 3.42 | 3.46 | 3.40 | 3.45 | 00:00:00 | | 2008-01-10 | 516,100 | 3.43 | 3.47 | 3.39 | 3.45 | 00:00:00 | | 2008-01-11 | 4,183,700 | 3.40 | 3.45 | 3.36 | 3.38 | 00:00:00 | | 2008-01-14 | 1,183,800 | 3.35 | 3.38 | 3.24 | 3.24 | 00:00:00 | | 2008-01-15 | 819,200 | 3.25 | 3.29 | 3.17 | 3.23 | 00:00:00 | | 2008-01-16 | 2,342,900 | 3.19 | 3.19 | 3.02 | 3.13 | 00:00:00 | | 2008-01-17 | 531,500 | 3.13 | 3.18 | 3.08 | 3.09 | 00:00:00 | | 2008-01-18 | 703,700 | 3.06 | 3.10 | 3.02 | 3.04 | 00:00:00 | | 2008-01-21 | 952,400 | 3.04 | 3.04 | 2.96 | 3.00 | 00:00:00 | | 2008-01-22 | 1,076,000 | 2.80 | 3.09 | 2.80 | 3.09 | 00:00:00 | | 2008-01-23 | 1,929,500 | 3.09 | 3.25 | 3.09 | 3.15 | 00:00:00 | | 2008-01-24 | 2,051,300 | 3.21 | 3.40 | 3.21 | 3.37 | 00:00:00 | | 2008-01-25 | 648,500 | 3.40 | 3.43 | 3.28 | 3.30 | 00:00:00 | | 2008-01-28 | 261,200 | 3.28 | 3.32 | 3.20 | 3.26 | 00:00:00 | | 2008-01-29 | 547,900 | 3.29 | 3.36 | 3.27 | 3.35 | 00:00:00 | | 2008-01-30 | 566,700 | 3.34 | 3.34 | 3.26 | 3.26 | 00:00:00 | | 2008-01-31 | 405,400 | 3.26 | 3.29 | 3.20 | 3.24 | 00:00:00 | | 2008-02-01 | 629,900 | 3.28 | 3.28 | 3.20 | 3.23 | 00:00:00 | | 2008-02-04 | 578,600 | 3.24 | 3.26 | 3.20 | 3.25 | 00:00:00 | | 2008-02-05 | 440,100 | 3.20 | 3.27 | 3.17 | 3.20 | 00:00:00 | | 2008-02-06 | 679,900 | 3.14 | 3.27 | 3.13 | 3.27 | 00:00:00 | | 2008-02-07 | 422,000 | 3.22 | 3.26 | 3.22 | 3.26 | 00:00:00 | | 2008-02-08 | 359,200 | 3.24 | 3.28 | 3.22 | 3.28 | 00:00:00 | | 2008-02-11 | 501,700 | 3.21 | 3.35 | 3.21 | 3.35 | 00:00:00 | | 2008-02-12 | 643,800 | 3.31 | 3.37 | 3.28 | 3.35 | 00:00:00 | | 2008-02-13 | 355,200 | 3.32 | 3.35 | 3.30 | 3.31 | 00:00:00 | | 2008-02-14 | 579,500 | 3.31 | 3.33 | 3.28 | 3.30 | 00:00:00 | | 2008-02-15 | 391,700 | 3.29 | 3.33 | 3.27 | 3.33 | 00:00:00 | | 2008-02-18 | 353,700 | 3.29 | 3.37 | 3.29 | 3.36 | 00:00:00 | | 2008-02-19 | 393,300 | 3.32 | 3.39 | 3.32 | 3.37 | 00:00:00 | | 2008-02-20 | 362,400 | 3.39 | 3.39 | 3.32 | 3.39 | 00:00:00 | | 2008-02-21 | 348,900 | 3.36 | 3.40 | 3.36 | 3.37 | 00:00:00 | | 2008-02-22 | 310,400 | 3.37 | 3.41 | 3.34 | 3.40 | 00:00:00 | | 2008-02-25 | 355,100 | 3.37 | 3.43 | 3.37 | 3.40 | 00:00:00 | | 2008-02-26 | 321,900 | 3.40 | 3.42 | 3.38 | 3.40 | 00:00:00 | | 2008-02-27 | 316,300 | 3.38 | 3.43 | 3.37 | 3.43 | 00:00:00 | | 2008-02-28 | 1,003,600 | 3.39 | 3.43 | 3.39 | 3.41 | 00:00:00 | | 2008-02-29 | 342,000 | 3.38 | 3.43 | 3.38 | 3.43 | 00:00:00 | | 2008-03-03 | 296,300 | 3.40 | 3.42 | 3.38 | 3.40 | 00:00:00 | | 2008-03-04 | 80,800 | 3.40 | 3.42 | 3.38 | 3.40 | 00:00:00 | | 2008-03-05 | 428,100 | 3.38 | 3.42 | 3.37 | 3.40 | 00:00:00 | | 2008-03-06 | 305,900 | 3.39 | 3.43 | 3.39 | 3.40 | 00:00:00 | | 2008-03-07 | 280,600 | 3.37 | 3.42 | 3.32 | 3.37 | 00:00:00 | | 2008-03-10 | 424,600 | 3.37 | 3.44 | 3.36 | 3.44 | 00:00:00 | | 2008-03-11 | 874,300 | 3.40 | 3.48 | 3.39 | 3.45 | 00:00:00 | | 2008-03-12 | 127,500 | 3.45 | 3.45 | 3.40 | 3.41 | 00:00:00 | | 2008-03-13 | 343,200 | 3.40 | 3.41 | 3.35 | 3.35 | 00:00:00 | | 2008-03-14 | 91,800 | 3.37 | 3.38 | 3.35 | 3.35 | 00:00:00 | | 2008-03-18 | 393,200 | 3.31 | 3.42 | 3.31 | 3.39 | 00:00:00 | | 2008-03-19 | 482,100 | 3.40 | 3.44 | 3.40 | 3.44 | 00:00:00 | | 2008-03-20 | 367,100 | 3.40 | 3.46 | 3.40 | 3.45 | 00:00:00 | | 2008-03-25 | 443,500 | 3.43 | 3.49 | 3.43 | 3.49 | 00:00:00 | | 2008-03-26 | 179,100 | 3.44 | 3.49 | 3.44 | 3.49 | 00:00:00 | | 2008-03-27 | 395,800 | 3.47 | 3.51 | 3.47 | 3.47 | 00:00:00 | | 2008-03-28 | 425,400 | 3.49 | 3.52 | 3.48 | 3.52 | 00:00:00 | | 2008-03-31 | 138,200 | 3.47 | 3.50 | 3.47 | 3.50 | 00:00:00 | | 2008-04-01 | 148,100 | 3.47 | 3.51 | 3.47 | 3.49 | 00:00:00 | | 2008-04-02 | 219,600 | 3.48 | 3.52 | 3.48 | 3.50 | 00:00:00 | | 2008-04-03 | 383,700 | 3.48 | 3.50 | 3.46 | 3.49 | 00:00:00 | | 2008-04-04 | 430,800 | 3.47 | 3.49 | 3.41 | 3.48 | 00:00:00 | | 2008-04-07 | 237,800 | 3.43 | 3.48 | 3.43 | 3.47 | 00:00:00 | | 2008-04-08 | 111,400 | 3.46 | 3.48 | 3.46 | 3.48 | 00:00:00 | | 2008-04-09 | 348,700 | 3.45 | 3.52 | 3.45 | 3.52 | 00:00:00 | | 2008-04-10 | 278,800 | 3.49 | 3.52 | 3.49 | 3.49 | 00:00:00 | | 2008-04-11 | 199,300 | 3.48 | 3.51 | 3.48 | 3.49 | 00:00:00 | | 2008-04-14 | 181,000 | 3.45 | 3.50 | 3.45 | 3.48 | 00:00:00 | | 2008-04-15 | 230,100 | 3.49 | 3.51 | 3.45 | 3.48 | 00:00:00 | | 2008-04-16 | 144,300 | 3.49 | 3.50 | 3.48 | 3.49 | 00:00:00 | | 2008-04-17 | 708,400 | 3.53 | 3.53 | 3.48 | 3.53 | 00:00:00 | | 2008-04-18 | 286,300 | 3.48 | 3.52 | 3.48 | 3.50 | 00:00:00 | | 2008-04-21 | 235,800 | 3.49 | 3.51 | 3.48 | 3.48 | 00:00:00 | | 2008-04-22 | 122,800 | 3.48 | 3.50 | 3.48 | 3.50 | 00:00:00 | | 2008-04-23 | 154,800 | 3.48 | 3.50 | 3.48 | 3.50 | 00:00:00 | | 2008-04-24 | 250,600 | 3.48 | 3.49 | 3.48 | 3.48 | 00:00:00 | | 2008-04-25 | 54,500 | 3.48 | 3.49 | 3.46 | 3.46 | 00:00:00 | | 2008-04-28 | 135,500 | 3.44 | 3.49 | 3.44 | 3.44 | 00:00:00 | | 2008-04-29 | 129,900 | 3.44 | 3.46 | 3.42 | 3.43 | 00:00:00 | | 2008-04-30 | 144,200 | 3.45 | 3.46 | 3.41 | 3.42 | 00:00:00 | | 2008-05-02 | 183,800 | 3.43 | 3.45 | 3.42 | 3.45 | 00:00:00 | | 2008-05-05 | 138,500 | 3.43 | 3.45 | 3.40 | 3.40 | 00:00:00 | | 2008-05-06 | 137,500 | 3.42 | 3.45 | 3.41 | 3.44 | 00:00:00 | | 2008-05-07 | 164,600 | 3.44 | 3.46 | 3.42 | 3.42 | 00:00:00 | | 2008-05-08 | 190,700 | 3.42 | 3.44 | 3.42 | 3.43 | 00:00:00 | | 2008-05-09 | 204,400 | 3.43 | 3.48 | 3.43 | 3.44 | 00:00:00 | | 2008-05-12 | 188,000 | 3.44 | 3.49 | 3.44 | 3.48 | 00:00:00 | | 2008-05-13 | 196,600 | 3.46 | 3.50 | 3.46 | 3.50 | 00:00:00 | | 2008-05-14 | 465,400 | 3.50 | 3.53 | 3.49 | 3.52 | 00:00:00 | | 2008-05-15 | 291,500 | 3.52 | 3.53 | 3.51 | 3.53 | 00:00:00 | | 2008-05-16 | 289,400 | 3.51 | 3.55 | 3.51 | 3.55 | 00:00:00 | | 2008-05-19 | 444,900 | 3.55 | 3.58 | 3.51 | 3.58 | 00:00:00 | | 2008-05-20 | 215,200 | 3.56 | 3.57 | 3.54 | 3.55 | 00:00:00 | | 2008-05-21 | 328,400 | 3.56 | 3.56 | 3.53 | 3.53 | 00:00:00 | | 2008-05-22 | 307,200 | 3.51 | 3.54 | 3.50 | 3.52 | 00:00:00 | | 2008-05-23 | 193,600 | 3.35 | 3.37 | 3.31 | 3.33 | 00:00:00 | | 2008-05-26 | 222,600 | 3.30 | 3.36 | 3.20 | 3.26 | 00:00:00 | | 2008-05-27 | 849,200 | 3.25 | 3.26 | 3.12 | 3.13 | 00:00:00 | | 2008-05-28 | 427,100 | 3.12 | 3.14 | 3.08 | 3.11 | 00:00:00 | | 2008-05-29 | 363,700 | 3.08 | 3.14 | 3.04 | 3.13 | 00:00:00 | | 2008-05-30 | 487,200 | 3.14 | 3.27 | 3.14 | 3.16 | 00:00:00 | | 2008-06-02 | 103,600 | 3.16 | 3.16 | 3.09 | 3.10 | 00:00:00 | | 2008-06-03 | 178,400 | 3.05 | 3.09 | 3.05 | 3.09 | 00:00:00 | | 2008-06-04 | 153,000 | 3.09 | 3.09 | 3.04 | 3.07 | 00:00:00 | | 2008-06-05 | 209,800 | 3.04 | 3.18 | 3.04 | 3.17 | 00:00:00 | | 2008-06-06 | 141,000 | 3.15 | 3.17 | 3.12 | 3.12 | 00:00:00 | | 2008-06-10 | 153,700 | 3.12 | 3.23 | 3.12 | 3.22 | 00:00:00 | | 2008-06-11 | 299,500 | 3.20 | 3.23 | 3.18 | 3.19 | 00:00:00 | | 2008-06-12 | 117,800 | 3.12 | 3.19 | 3.12 | 3.19 | 00:00:00 | | 2008-06-13 | 104,900 | 3.12 | 3.16 | 3.11 | 3.16 | 00:00:00 | | 2008-06-16 | 167,200 | 3.14 | 3.15 | 3.10 | 3.14 | 00:00:00 | | 2008-06-17 | 100,200 | 3.12 | 3.15 | 3.12 | 3.15 | 00:00:00 | | 2008-06-18 | 161,200 | 3.12 | 3.14 | 3.09 | 3.11 | 00:00:00 | | 2008-06-19 | 166,500 | 3.10 | 3.11 | 3.08 | 3.10 | 00:00:00 | | 2008-06-20 | 284,300 | 3.09 | 3.12 | 3.05 | 3.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
