|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-05 | 407,400 | 2.47 | 2.47 | 2.39 | 2.40 | 00:00:00 | | 2008-12-08 | 52,600 | 2.44 | 2.50 | 2.41 | 2.50 | 00:00:00 | | 2008-12-09 | 162,700 | 2.50 | 2.50 | 2.47 | 2.49 | 00:00:00 | | 2008-12-10 | 98,100 | 2.48 | 2.49 | 2.45 | 2.47 | 00:00:00 | | 2008-12-11 | 134,400 | 2.41 | 2.50 | 2.41 | 2.50 | 00:00:00 | | 2008-12-12 | 315,900 | 2.47 | 2.50 | 2.45 | 2.48 | 00:00:00 | | 2008-12-15 | 141,300 | 2.43 | 2.48 | 2.43 | 2.47 | 00:00:00 | | 2008-12-16 | 518,000 | 2.50 | 2.52 | 2.48 | 2.52 | 00:00:00 | | 2008-12-17 | 573,800 | 2.53 | 2.64 | 2.51 | 2.60 | 00:00:00 | | 2008-12-18 | 635,000 | 2.59 | 2.75 | 2.59 | 2.75 | 00:00:00 | | 2008-12-19 | 357,400 | 2.71 | 2.80 | 2.69 | 2.80 | 00:00:00 | | 2008-12-22 | 188,100 | 2.71 | 2.75 | 2.67 | 2.68 | 00:00:00 | | 2008-12-23 | 111,000 | 2.69 | 2.73 | 2.65 | 2.71 | 00:00:00 | | 2008-12-24 | 26,100 | 2.72 | 2.72 | 2.67 | 2.70 | 00:00:00 | | 2008-12-29 | 162,900 | 2.70 | 2.72 | 2.69 | 2.72 | 00:00:00 | | 2008-12-30 | 258,400 | 2.69 | 2.75 | 2.69 | 2.75 | 00:00:00 | | 2008-12-31 | 558,000 | 2.70 | 2.84 | 2.70 | 2.84 | 00:00:00 | | 2009-01-02 | 331,900 | 2.76 | 2.80 | 2.74 | 2.74 | 00:00:00 | | 2009-01-05 | 419,000 | 2.75 | 2.82 | 2.75 | 2.82 | 00:00:00 | | 2009-01-06 | 388,300 | 2.79 | 2.82 | 2.76 | 2.80 | 00:00:00 | | 2009-01-07 | 721,200 | 2.80 | 2.80 | 2.75 | 2.77 | 00:00:00 | | 2009-01-08 | 280,300 | 2.77 | 2.81 | 2.76 | 2.81 | 00:00:00 | | 2009-01-09 | 482,200 | 2.77 | 2.85 | 2.77 | 2.85 | 00:00:00 | | 2009-01-12 | 379,800 | 2.80 | 2.91 | 2.80 | 2.91 | 00:00:00 | | 2009-01-13 | 166,500 | 2.85 | 2.89 | 2.83 | 2.86 | 00:00:00 | | 2009-01-14 | 89,100 | 2.86 | 2.86 | 2.75 | 2.75 | 00:00:00 | | 2009-01-15 | 129,300 | 2.75 | 2.79 | 2.75 | 2.77 | 00:00:00 | | 2009-01-16 | 129,900 | 2.78 | 2.80 | 2.78 | 2.80 | 00:00:00 | | 2009-01-19 | 305,400 | 2.78 | 2.84 | 2.78 | 2.78 | 00:00:00 | | 2009-01-20 | 147,400 | 2.80 | 2.85 | 2.79 | 2.83 | 00:00:00 | | 2009-01-21 | 432,600 | 2.81 | 2.89 | 2.79 | 2.85 | 00:00:00 | | 2009-01-22 | 200,200 | 2.82 | 2.89 | 2.82 | 2.89 | 00:00:00 | | 2009-01-23 | 88,400 | 2.88 | 2.88 | 2.84 | 2.88 | 00:00:00 | | 2009-01-26 | 391,200 | 2.82 | 2.91 | 2.82 | 2.90 | 00:00:00 | | 2009-01-27 | 1,406,600 | 2.86 | 2.91 | 2.82 | 2.86 | 00:00:00 | | 2009-01-28 | 294,000 | 2.88 | 2.93 | 2.85 | 2.91 | 00:00:00 | | 2009-01-29 | 322,700 | 2.89 | 2.95 | 2.89 | 2.94 | 00:00:00 | | 2009-01-30 | 829,900 | 2.94 | 3.00 | 2.88 | 3.00 | 00:00:00 | | 2009-02-02 | 722,500 | 2.95 | 3.00 | 2.94 | 3.00 | 00:00:00 | | 2009-02-03 | 272,600 | 2.97 | 3.00 | 2.96 | 2.99 | 00:00:00 | | 2009-02-04 | 1,867,500 | 2.97 | 2.99 | 2.91 | 2.99 | 00:00:00 | | 2009-02-05 | 329,700 | 2.99 | 3.00 | 2.97 | 2.99 | 00:00:00 | | 2009-02-06 | 723,900 | 2.97 | 3.10 | 2.97 | 3.08 | 00:00:00 | | 2009-02-09 | 418,300 | 3.04 | 3.15 | 3.04 | 3.13 | 00:00:00 | | 2009-02-10 | 439,700 | 3.10 | 3.17 | 3.10 | 3.15 | 00:00:00 | | 2009-02-11 | 617,900 | 3.12 | 3.20 | 3.12 | 3.19 | 00:00:00 | | 2009-02-12 | 229,800 | 3.19 | 3.19 | 3.13 | 3.13 | 00:00:00 | | 2009-02-13 | 409,800 | 3.13 | 3.18 | 3.13 | 3.15 | 00:00:00 | | 2009-02-16 | 182,200 | 3.13 | 3.17 | 3.06 | 3.08 | 00:00:00 | | 2009-02-17 | 144,900 | 3.07 | 3.08 | 2.96 | 3.04 | 00:00:00 | | 2009-02-18 | 136,400 | 2.99 | 3.04 | 2.97 | 3.00 | 00:00:00 | | 2009-02-19 | 187,700 | 2.91 | 3.02 | 2.91 | 2.91 | 00:00:00 | | 2009-02-20 | 487,100 | 2.95 | 3.05 | 2.90 | 2.96 | 00:00:00 | | 2009-02-23 | 292,700 | 3.02 | 3.07 | 3.01 | 3.04 | 00:00:00 | | 2009-02-24 | 137,100 | 3.00 | 3.10 | 3.00 | 3.04 | 00:00:00 | | 2009-02-25 | 299,200 | 3.04 | 3.09 | 3.04 | 3.09 | 00:00:00 | | 2009-02-26 | 297,600 | 3.10 | 3.15 | 3.05 | 3.14 | 00:00:00 | | 2009-02-27 | 302,700 | 3.06 | 3.15 | 3.06 | 3.15 | 00:00:00 | | 2009-03-02 | 172,300 | 3.10 | 3.15 | 3.10 | 3.14 | 00:00:00 | | 2009-03-03 | 408,600 | 3.14 | 3.14 | 3.06 | 3.12 | 00:00:00 | | 2009-03-04 | 171,900 | 3.08 | 3.14 | 3.08 | 3.13 | 00:00:00 | | 2009-03-05 | 260,000 | 3.10 | 3.14 | 3.01 | 3.05 | 00:00:00 | | 2009-03-06 | 170,500 | 3.02 | 3.10 | 3.02 | 3.05 | 00:00:00 | | 2009-03-09 | 93,800 | 3.05 | 3.10 | 3.04 | 3.09 | 00:00:00 | | 2009-03-10 | 289,600 | 3.05 | 3.09 | 3.05 | 3.05 | 00:00:00 | | 2009-03-11 | 59,500 | 3.05 | 3.09 | 3.05 | 3.09 | 00:00:00 | | 2009-03-12 | 46,600 | 3.06 | 3.09 | 3.06 | 3.09 | 00:00:00 | | 2009-03-13 | 141,500 | 3.10 | 3.12 | 3.09 | 3.12 | 00:00:00 | | 2009-03-16 | 99,200 | 3.12 | 3.12 | 3.09 | 3.10 | 00:00:00 | | 2009-03-17 | 73,800 | 3.09 | 3.11 | 3.09 | 3.10 | 00:00:00 | | 2009-03-18 | 212,300 | 3.10 | 3.14 | 3.08 | 3.14 | 00:00:00 | | 2009-03-19 | 231,500 | 3.12 | 3.15 | 3.12 | 3.14 | 00:00:00 | | 2009-03-20 | 417,400 | 3.11 | 3.15 | 3.11 | 3.15 | 00:00:00 | | 2009-03-23 | 653,100 | 3.12 | 3.15 | 3.12 | 3.15 | 00:00:00 | | 2009-03-24 | 265,400 | 3.12 | 3.15 | 3.12 | 3.15 | 00:00:00 | | 2009-03-25 | 148,700 | 3.13 | 3.15 | 3.13 | 3.14 | 00:00:00 | | 2009-03-26 | 419,100 | 3.14 | 3.15 | 3.13 | 3.15 | 00:00:00 | | 2009-03-27 | 225,200 | 3.13 | 3.15 | 3.11 | 3.15 | 00:00:00 | | 2009-03-30 | 65,400 | 3.11 | 3.15 | 3.11 | 3.13 | 00:00:00 | | 2009-03-31 | 193,300 | 3.13 | 3.15 | 3.12 | 3.15 | 00:00:00 | | 2009-04-01 | 345,300 | 3.15 | 3.19 | 3.13 | 3.19 | 00:00:00 | | 2009-04-02 | 298,400 | 3.17 | 3.25 | 3.16 | 3.25 | 00:00:00 | | 2009-04-03 | 456,200 | 3.19 | 3.25 | 3.19 | 3.25 | 00:00:00 | | 2009-04-06 | 140,200 | 3.22 | 3.24 | 3.17 | 3.22 | 00:00:00 | | 2009-04-07 | 405,200 | 3.21 | 3.22 | 3.19 | 3.20 | 00:00:00 | | 2009-04-08 | 96,700 | 3.18 | 3.21 | 3.15 | 3.19 | 00:00:00 | | 2009-04-09 | 102,200 | 3.20 | 3.20 | 3.19 | 3.19 | 00:00:00 | | 2009-04-14 | 466,200 | 3.19 | 3.20 | 3.17 | 3.20 | 00:00:00 | | 2009-04-15 | 482,100 | 3.18 | 3.22 | 3.18 | 3.22 | 00:00:00 | | 2009-04-16 | 595,400 | 3.21 | 3.22 | 3.20 | 3.21 | 00:00:00 | | 2009-04-17 | 596,100 | 3.21 | 3.21 | 3.19 | 3.21 | 00:00:00 | | 2009-04-20 | 300,000 | 3.20 | 3.21 | 3.17 | 3.18 | 00:00:00 | | 2009-04-21 | 283,000 | 3.20 | 3.25 | 3.19 | 3.25 | 00:00:00 | | 2009-04-22 | 879,700 | 3.09 | 3.11 | 2.98 | 3.09 | 00:00:00 | | 2009-04-23 | 559,200 | 3.05 | 3.18 | 3.01 | 3.18 | 00:00:00 | | 2009-04-24 | 215,000 | 3.17 | 3.19 | 3.14 | 3.14 | 00:00:00 | | 2009-04-27 | 273,800 | 3.12 | 3.17 | 3.10 | 3.15 | 00:00:00 | | 2009-04-28 | 113,700 | 3.08 | 3.14 | 3.08 | 3.11 | 00:00:00 | | 2009-04-29 | 209,700 | 3.10 | 3.16 | 3.10 | 3.15 | 00:00:00 | | 2009-04-30 | 333,700 | 3.15 | 3.19 | 3.14 | 3.14 | 00:00:00 | | 2009-05-04 | 418,900 | 3.14 | 3.17 | 3.08 | 3.16 | 00:00:00 | | 2009-05-05 | 736,300 | 3.14 | 3.15 | 3.13 | 3.14 | 00:00:00 | | 2009-05-06 | 800,100 | 3.14 | 3.17 | 3.13 | 3.17 | 00:00:00 | | 2009-05-07 | 673,100 | 3.15 | 3.22 | 3.15 | 3.21 | 00:00:00 | | 2009-05-08 | 258,600 | 3.20 | 3.21 | 3.16 | 3.21 | 00:00:00 | | 2009-05-11 | 171,100 | 3.20 | 3.21 | 3.17 | 3.17 | 00:00:00 | | 2009-05-12 | 257,600 | 3.17 | 3.19 | 3.10 | 3.10 | 00:00:00 | | 2009-05-13 | 226,000 | 3.09 | 3.13 | 3.08 | 3.08 | 00:00:00 | | 2009-05-14 | 211,000 | 3.09 | 3.13 | 3.02 | 3.13 | 00:00:00 | | 2009-05-15 | 301,400 | 3.11 | 3.17 | 3.10 | 3.13 | 00:00:00 | | 2009-05-18 | 218,500 | 3.13 | 3.20 | 3.11 | 3.19 | 00:00:00 | | 2009-05-19 | 161,700 | 3.19 | 3.20 | 3.16 | 3.17 | 00:00:00 | | 2009-05-20 | 59,000 | 3.17 | 3.20 | 3.17 | 3.19 | 00:00:00 | | 2009-05-21 | 55,400 | 3.19 | 3.19 | 3.15 | 3.15 | 00:00:00 | | 2009-05-22 | 68,900 | 3.14 | 3.16 | 3.14 | 3.14 | 00:00:00 | | 2009-05-25 | 69,200 | 3.16 | 3.16 | 3.14 | 3.15 | 00:00:00 | | 2009-05-26 | 88,400 | 3.13 | 3.15 | 3.13 | 3.15 | 00:00:00 | | 2009-05-27 | 177,000 | 3.13 | 3.15 | 3.13 | 3.13 | 00:00:00 | | 2009-05-28 | 144,900 | 3.14 | 3.15 | 3.12 | 3.12 | 00:00:00 | | 2009-05-29 | 810,400 | 3.15 | 3.15 | 2.93 | 2.93 | 00:00:00 | | 2009-06-01 | 488,800 | 3.03 | 3.08 | 3.03 | 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 > >> |
|
