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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2018-04-05	1,063,241	2.53	2.53	2.51	2.52	00:00:00
2018-04-06	1,658,308	2.52	2.54	2.52	2.54	00:00:00
2018-04-09	1,155,799	2.54	2.57	2.53	2.55	00:00:00
2018-04-10	804,973	2.56	2.57	2.55	2.56	00:00:00
2018-04-11	750,122	2.55	2.57	2.54	2.55	00:00:00
2018-04-12	1,015,321	2.55	2.56	2.54	2.56	00:00:00
2018-04-13	528,688	2.56	2.56	2.54	2.55	00:00:00
2018-04-16	700,652	2.56	2.56	2.54	2.54	00:00:00
2018-04-17	1,043,289	2.54	2.54	2.51	2.54	00:00:00
2018-04-18	802,717	2.54	2.55	2.52	2.53	00:00:00
2018-04-19	866,768	2.54	2.56	2.53	2.55	00:00:00
2018-04-20	824,752	2.56	2.57	2.55	2.56	00:00:00
2018-04-23	611,453	2.56	2.57	2.55	2.56	00:00:00
2018-04-24	1,989,760	2.57	2.59	2.55	2.59	00:00:00
2018-04-25	820,465	2.59	2.59	2.55	2.56	00:00:00
2018-04-26	692,149	2.57	2.58	2.55	2.56	00:00:00
2018-04-27	687,079	2.56	2.59	2.56	2.58	00:00:00
2018-04-30	1,610,343	2.59	2.62	2.59	2.61	00:00:00
2018-05-02	1,020,697	2.62	2.62	2.57	2.59	00:00:00
2018-05-03	685,719	2.60	2.61	2.58	2.59	00:00:00
2018-05-04	1,365,667	2.59	2.62	2.59	2.60	00:00:00
2018-05-07	1,426,685	2.61	2.61	2.58	2.60	00:00:00
2018-05-08	1,220,975	2.60	2.60	2.57	2.59	00:00:00
2018-05-09	843,354	2.59	2.59	2.57	2.57	00:00:00
2018-05-10	1,208,498	2.58	2.58	2.57	2.57	00:00:00
2018-05-11	1,031,687	2.58	2.60	2.57	2.60	00:00:00
2018-05-14	1,579,637	2.63	2.64	2.60	2.63	00:00:00
2018-05-15	2,648,815	2.63	2.67	2.62	2.65	00:00:00
2018-05-16	1,812,555	2.65	2.65	2.61	2.61	00:00:00
2018-05-17	1,692,880	2.62	2.63	2.60	2.62	00:00:00
2018-05-18	942,204	2.63	2.63	2.62	2.62	00:00:00
2018-05-21	2,207,046	2.63	2.64	2.61	2.61	00:00:00
2018-05-22	3,398,370	2.62	2.64	2.61	2.64	00:00:00
2018-05-23	3,169,574	2.49	2.51	2.47	2.47	00:00:00
2018-05-24	1,789,893	2.47	2.48	2.44	2.45	00:00:00
2018-05-25	1,919,117	2.46	2.46	2.41	2.42	00:00:00
2018-05-28	1,164,363	2.44	2.44	2.40	2.41	00:00:00
2018-05-29	3,644,800	2.41	2.41	2.32	2.33	00:00:00
2018-05-30	2,152,663	2.35	2.36	2.33	2.36	00:00:00
2018-06-01	1,362,316	2.39	2.39	2.35	2.36	00:00:00
2018-06-04	1,221,185	2.36	2.38	2.36	2.37	00:00:00
2018-06-05	1,059,679	2.37	2.38	2.37	2.37	00:00:00
2018-06-06	1,558,886	2.38	2.38	2.35	2.36	00:00:00
2018-06-07	1,086,073	2.37	2.37	2.34	2.36	00:00:00
2018-06-08	752,600	2.36	2.36	2.33	2.33	00:00:00
2018-06-11	201,436	2.35	2.35	2.33	2.33	00:00:00
2018-06-12	19,103	2.35	2.35	2.34	2.34	00:00:00
2018-06-13	182,575	2.34	2.35	2.34	2.35	00:00:00
2018-06-14	60,086	2.38	2.38	2.35	2.37	00:00:00
2018-06-15	2,268,973	2.38	2.40	2.37	2.37	00:00:00
2018-06-18	1,088,731	2.38	2.39	2.36	2.38	00:00:00
2018-06-19	1,142,648	2.37	2.39	2.37	2.39	00:00:00
2018-06-20	1,091,870	2.39	2.41	2.39	2.39	00:00:00
2018-06-21	1,469,728	2.39	2.39	2.35	2.35	00:00:00
2018-06-22	2,877,288	2.36	2.37	2.34	2.34	00:00:00
2018-06-25	815,869	2.34	2.36	2.34	2.34	00:00:00
2018-06-26	897,602	2.35	2.36	2.34	2.36	00:00:00
2018-06-27	1,141,304	2.36	2.38	2.35	2.37	00:00:00
2018-06-28	2,115,602	2.37	2.40	2.37	2.40	00:00:00
2018-06-29	2,220,454	2.40	2.41	2.39	2.40	00:00:00
2018-07-02	1,959,905	2.39	2.43	2.38	2.43	00:00:00
2018-07-03	838,437	2.45	2.45	2.43	2.43	00:00:00
2018-07-04	872,477	2.43	2.46	2.42	2.45	00:00:00
2018-07-05	741,498	2.44	2.46	2.44	2.45	00:00:00
2018-07-06	1,004,640	2.46	2.47	2.44	2.47	00:00:00
2018-07-09	664,519	2.47	2.48	2.46	2.47	00:00:00
2018-07-10	628,954	2.46	2.48	2.46	2.48	00:00:00
2018-07-11	794,523	2.47	2.47	2.45	2.46	00:00:00
2018-07-12	755,290	2.45	2.47	2.45	2.47	00:00:00
2018-07-13	658,155	2.46	2.47	2.45	2.46	00:00:00
2018-07-16	603,804	2.45	2.47	2.45	2.46	00:00:00
2018-07-17	743,414	2.46	2.47	2.46	2.47	00:00:00
2018-07-18	1,084,542	2.47	2.49	2.47	2.47	00:00:00
2018-07-19	686,290	2.48	2.49	2.47	2.49	00:00:00
2018-07-20	715,015	2.49	2.49	2.46	2.48	00:00:00
2018-07-23	801,133	2.48	2.50	2.47	2.49	00:00:00
2018-07-24	748,442	2.49	2.49	2.47	2.47	00:00:00
2018-07-25	347,821	2.47	2.48	2.47	2.48	00:00:00
2018-07-26	657,069	2.48	2.49	2.46	2.47	00:00:00
2018-07-27	1,329,715	2.47	2.52	2.47	2.49	00:00:00
2018-07-30	1,131,183	2.50	2.54	2.50	2.52	00:00:00
2018-07-31	1,238,599	2.52	2.52	2.50	2.51	00:00:00
2018-08-01	759,595	2.52	2.52	2.49	2.50	00:00:00
2018-08-02	693,971	2.50	2.50	2.48	2.50	00:00:00
2018-08-03	270,947	2.50	2.50	2.49	2.50	00:00:00
2018-08-06	324,602	2.50	2.51	2.49	2.50	00:00:00
2018-08-07	415,577	2.49	2.50	2.48	2.49	00:00:00
2018-08-08	396,920	2.49	2.49	2.48	2.49	00:00:00
2018-08-09	603,051	2.50	2.50	2.48	2.49	00:00:00
2018-08-10	508,332	2.49	2.49	2.48	2.48	00:00:00
2018-08-13	1,088,635	2.48	2.49	2.45	2.45	00:00:00
2018-08-14	928,757	2.47	2.47	2.45	2.45	00:00:00
2018-08-15	781,615	2.45	2.46	2.42	2.43	00:00:00
2018-08-16	762,927	2.44	2.45	2.43	2.44	00:00:00
2018-08-17	413,512	2.44	2.45	2.43	2.44	00:00:00
2018-08-20	574,795	2.44	2.46	2.44	2.45	00:00:00
2018-08-21	458,152	2.45	2.47	2.44	2.47	00:00:00
2018-08-22	489,873	2.46	2.47	2.45	2.45	00:00:00
2018-08-23	489,127	2.45	2.45	2.44	2.44	00:00:00
2018-08-24	381,673	2.45	2.45	2.44	2.45	00:00:00
2018-08-27	469,318	2.45	2.48	2.45	2.47	00:00:00
2018-08-28	469,006	2.48	2.48	2.47	2.47	00:00:00
2018-08-29	582,188	2.48	2.48	2.45	2.46	00:00:00
2018-08-30	479,617	2.47	2.47	2.43	2.44	00:00:00
2018-08-31	163,579	2.43	2.44	2.43	2.44	00:00:00
2018-09-03	364,326	2.44	2.46	2.43	2.44	00:00:00
2018-09-04	851,318	2.44	2.44	2.42	2.42	00:00:00
2018-09-05	782,368	2.43	2.44	2.42	2.42	00:00:00
2018-09-06	569,305	2.42	2.44	2.41	2.42	00:00:00
2018-09-07	735,717	2.43	2.43	2.40	2.41	00:00:00
2018-09-10	591,871	2.41	2.43	2.41	2.43	00:00:00
2018-09-11	910,007	2.43	2.44	2.42	2.43	00:00:00
2018-09-12	718,207	2.43	2.44	2.42	2.43	00:00:00
2018-09-13	388,302	2.43	2.44	2.42	2.43	00:00:00
2018-09-14	509,277	2.43	2.44	2.42	2.42	00:00:00
2018-09-17	614,180	2.42	2.45	2.42	2.44	00:00:00
2018-09-18	1,148,731	2.44	2.47	2.44	2.46	00:00:00
2018-09-19	932,903	2.45	2.46	2.43	2.43	00:00:00
2018-09-20	456,377	2.43	2.44	2.42	2.42	00:00:00
2018-09-21	735,369	2.44	2.44	2.42	2.42	00:00:00
2018-09-24	385,493	2.42	2.44	2.42	2.42	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 > >>