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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2017-09-07	336,818	2.62	2.62	2.59	2.60	00:00:00
2017-09-08	405,807	2.59	2.61	2.58	2.61	00:00:00
2017-09-11	414,488	2.61	2.63	2.61	2.63	00:00:00
2017-09-12	473,683	2.62	2.64	2.62	2.63	00:00:00
2017-09-13	460,248	2.62	2.64	2.60	2.60	00:00:00
2017-09-14	449,028	2.60	2.61	2.59	2.61	00:00:00
2017-09-15	871,498	2.61	2.64	2.61	2.63	00:00:00
2017-09-18	915,327	2.64	2.68	2.63	2.64	00:00:00
2017-09-19	595,532	2.64	2.64	2.61	2.63	00:00:00
2017-09-20	362,149	2.63	2.63	2.61	2.61	00:00:00
2017-09-21	532,008	2.61	2.61	2.58	2.59	00:00:00
2017-09-22	365,820	2.59	2.60	2.57	2.58	00:00:00
2017-09-25	445,641	2.60	2.60	2.58	2.59	00:00:00
2017-09-26	357,725	2.60	2.60	2.58	2.58	00:00:00
2017-09-27	498,883	2.58	2.59	2.58	2.58	00:00:00
2017-09-28	656,711	2.58	2.58	2.56	2.58	00:00:00
2017-09-29	812,734	2.58	2.62	2.58	2.60	00:00:00
2017-10-02	492,297	2.60	2.60	2.58	2.58	00:00:00
2017-10-03	392,804	2.59	2.59	2.58	2.58	00:00:00
2017-10-04	402,113	2.60	2.60	2.56	2.57	00:00:00
2017-10-05	315,907	2.57	2.59	2.57	2.58	00:00:00
2017-10-06	415,220	2.59	2.59	2.57	2.57	00:00:00
2017-10-09	767,846	2.58	2.58	2.56	2.57	00:00:00
2017-10-10	266,897	2.58	2.58	2.57	2.58	00:00:00
2017-10-11	338,827	2.58	2.60	2.58	2.59	00:00:00
2017-10-12	407,226	2.60	2.62	2.60	2.61	00:00:00
2017-10-13	259,454	2.62	2.62	2.59	2.59	00:00:00
2017-10-16	2,435,839	2.60	2.60	2.48	2.53	00:00:00
2017-10-17	1,547,507	2.52	2.52	2.48	2.49	00:00:00
2017-10-18	723,802	2.51	2.54	2.49	2.52	00:00:00
2017-10-19	493,885	2.54	2.54	2.50	2.53	00:00:00
2017-10-20	439,145	2.53	2.54	2.51	2.52	00:00:00
2017-10-23	449,496	2.53	2.54	2.52	2.52	00:00:00
2017-10-24	280,473	2.52	2.53	2.50	2.51	00:00:00
2017-10-25	623,765	2.52	2.52	2.50	2.51	00:00:00
2017-10-26	697,454	2.51	2.54	2.51	2.54	00:00:00
2017-10-27	595,300	2.54	2.56	2.54	2.56	00:00:00
2017-10-30	414,674	2.57	2.57	2.56	2.56	00:00:00
2017-10-31	537,964	2.56	2.58	2.56	2.57	00:00:00
2017-11-01	509,310	2.58	2.58	2.56	2.58	00:00:00
2017-11-02	361,349	2.57	2.58	2.55	2.57	00:00:00
2017-11-03	959,558	2.57	2.58	2.51	2.54	00:00:00
2017-12-11	1,119,560	2.45	2.50	2.44	2.48	00:00:00
2017-12-12	907,440	2.49	2.50	2.46	2.46	00:00:00
2017-12-13	1,704,941	2.47	2.47	2.43	2.43	00:00:00
2017-12-14	1,551,259	2.44	2.44	2.40	2.41	00:00:00
2017-12-15	2,861,791	2.41	2.44	2.40	2.42	00:00:00
2017-12-18	880,300	2.45	2.46	2.44	2.44	00:00:00
2017-12-19	1,297,127	2.45	2.47	2.45	2.46	00:00:00
2017-12-20	1,593,225	2.47	2.48	2.45	2.45	00:00:00
2017-12-21	1,439,217	2.46	2.47	2.39	2.45	00:00:00
2017-12-22	690,564	2.45	2.46	2.44	2.45	00:00:00
2017-12-27	1,240,358	2.45	2.47	2.44	2.46	00:00:00
2017-12-28	916,053	2.47	2.47	2.46	2.46	00:00:00
2017-12-29	644,486	2.45	2.48	2.45	2.48	00:00:00
2018-01-02	853,137	2.49	2.49	2.47	2.47	00:00:00
2018-01-03	1,721,495	2.48	2.49	2.47	2.48	00:00:00
2018-01-04	1,286,126	2.50	2.51	2.49	2.50	00:00:00
2018-01-05	978,427	2.50	2.53	2.50	2.52	00:00:00
2018-01-08	1,328,026	2.53	2.55	2.53	2.53	00:00:00
2018-01-09	1,135,578	2.53	2.55	2.53	2.54	00:00:00
2018-01-10	1,116,057	2.53	2.54	2.51	2.52	00:00:00
2018-01-11	907,705	2.53	2.54	2.51	2.53	00:00:00
2018-01-12	727,904	2.54	2.54	2.52	2.53	00:00:00
2018-01-15	580,192	2.54	2.54	2.52	2.54	00:00:00
2018-01-16	2,179,306	2.54	2.57	2.53	2.56	00:00:00
2018-01-17	1,105,305	2.57	2.58	2.56	2.57	00:00:00
2018-01-18	683,241	2.57	2.57	2.55	2.56	00:00:00
2018-01-19	1,283,977	2.56	2.56	2.55	2.56	00:00:00
2018-01-22	448,668	2.56	2.58	2.55	2.56	00:00:00
2018-01-23	1,041,075	2.56	2.57	2.55	2.56	00:00:00
2018-01-24	595,893	2.56	2.56	2.55	2.56	00:00:00
2018-01-25	579,021	2.56	2.57	2.55	2.57	00:00:00
2018-01-26	728,896	2.57	2.57	2.56	2.56	00:00:00
2018-01-29	750,189	2.57	2.57	2.55	2.56	00:00:00
2018-01-30	1,499,786	2.57	2.57	2.53	2.53	00:00:00
2018-01-31	1,357,308	2.54	2.54	2.51	2.51	00:00:00
2018-02-01	1,057,870	2.52	2.53	2.51	2.51	00:00:00
2018-02-02	1,438,013	2.52	2.52	2.47	2.48	00:00:00
2018-02-05	1,045,129	2.48	2.49	2.45	2.45	00:00:00
2018-02-06	1,778,667	2.44	2.44	2.39	2.42	00:00:00
2018-02-07	1,752,675	2.44	2.45	2.42	2.45	00:00:00
2018-02-08	668,603	2.45	2.46	2.43	2.43	00:00:00
2018-02-09	958,122	2.43	2.44	2.40	2.43	00:00:00
2018-02-12	1,141,651	2.44	2.46	2.44	2.44	00:00:00
2018-02-13	966,984	2.46	2.47	2.43	2.44	00:00:00
2018-02-14	873,793	2.46	2.48	2.45	2.47	00:00:00
2018-02-15	923,385	2.48	2.49	2.47	2.48	00:00:00
2018-02-16	1,006,777	2.48	2.51	2.48	2.51	00:00:00
2018-02-19	367,459	2.52	2.52	2.49	2.50	00:00:00
2018-02-20	1,023,488	2.49	2.51	2.46	2.46	00:00:00
2018-02-21	445,136	2.46	2.47	2.45	2.45	00:00:00
2018-02-22	665,598	2.45	2.49	2.44	2.48	00:00:00
2018-02-23	1,318,918	2.48	2.51	2.48	2.51	00:00:00
2018-02-26	633,281	2.51	2.53	2.51	2.52	00:00:00
2018-02-27	630,963	2.52	2.52	2.49	2.50	00:00:00
2018-02-28	1,039,929	2.49	2.50	2.47	2.47	00:00:00
2018-03-01	1,098,937	2.47	2.49	2.46	2.48	00:00:00
2018-03-02	918,010	2.48	2.49	2.45	2.46	00:00:00
2018-03-05	1,243,286	2.46	2.46	2.42	2.45	00:00:00
2018-03-06	923,076	2.46	2.48	2.45	2.46	00:00:00
2018-03-07	967,285	2.46	2.48	2.45	2.47	00:00:00
2018-03-08	1,207,338	2.47	2.52	2.47	2.49	00:00:00
2018-03-09	1,182,636	2.50	2.52	2.49	2.50	00:00:00
2018-03-12	861,293	2.51	2.52	2.49	2.49	00:00:00
2018-03-13	925,999	2.50	2.51	2.48	2.50	00:00:00
2018-03-14	1,169,942	2.50	2.51	2.48	2.48	00:00:00
2018-03-15	759,787	2.49	2.50	2.48	2.48	00:00:00
2018-03-16	4,261,060	2.49	2.53	2.46	2.53	00:00:00
2018-03-19	1,209,893	2.51	2.53	2.48	2.48	00:00:00
2018-03-20	869,337	2.49	2.49	2.47	2.48	00:00:00
2018-03-21	1,273,759	2.48	2.49	2.47	2.47	00:00:00
2018-03-22	1,383,436	2.48	2.48	2.45	2.47	00:00:00
2018-03-23	1,490,128	2.47	2.48	2.45	2.45	00:00:00
2018-03-26	1,370,249	2.47	2.47	2.44	2.45	00:00:00
2018-03-27	809,199	2.47	2.47	2.46	2.47	00:00:00
2018-03-28	1,757,340	2.47	2.50	2.46	2.50	00:00:00
2018-03-29	1,865,084	2.48	2.51	2.46	2.51	00:00:00
2018-04-03	1,500,021	2.50	2.53	2.50	2.53	00:00:00
2018-04-04	1,024,713	2.53	2.53	2.51	2.51	00:00:00
2018-04-05	1,063,241	2.53	2.53	2.51	2.52	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 > >>