|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-01 | 488,800 | 3.03 | 3.08 | 3.03 | 3.05 | 00:00:00 | | 2009-06-02 | 310,300 | 3.09 | 3.09 | 3.06 | 3.07 | 00:00:00 | | 2009-06-03 | 277,600 | 3.08 | 3.09 | 3.07 | 3.07 | 00:00:00 | | 2009-06-04 | 184,200 | 3.08 | 3.09 | 3.06 | 3.09 | 00:00:00 | | 2009-06-05 | 319,700 | 3.09 | 3.09 | 3.01 | 3.01 | 00:00:00 | | 2009-06-08 | 118,200 | 3.02 | 3.05 | 3.00 | 3.01 | 00:00:00 | | 2009-06-09 | 105,300 | 3.00 | 3.04 | 3.00 | 3.02 | 00:00:00 | | 2009-06-10 | 92,700 | 3.04 | 3.04 | 3.00 | 3.03 | 00:00:00 | | 2009-06-11 | 164,900 | 2.98 | 3.03 | 2.98 | 3.02 | 00:00:00 | | 2009-06-12 | 150,000 | 3.02 | 3.04 | 3.00 | 3.04 | 00:00:00 | | 2009-06-15 | 164,000 | 3.04 | 3.06 | 3.00 | 3.06 | 00:00:00 | | 2009-06-16 | 135,000 | 2.98 | 3.05 | 2.98 | 3.05 | 00:00:00 | | 2009-06-17 | 204,900 | 3.00 | 3.04 | 2.99 | 3.00 | 00:00:00 | | 2009-06-18 | 113,900 | 3.00 | 3.00 | 2.97 | 2.97 | 00:00:00 | | 2009-06-19 | 297,600 | 2.98 | 3.07 | 2.98 | 3.07 | 00:00:00 | | 2009-06-22 | 105,500 | 3.07 | 3.07 | 2.99 | 2.99 | 00:00:00 | | 2009-06-23 | 201,600 | 2.98 | 3.03 | 2.96 | 2.97 | 00:00:00 | | 2009-06-24 | 75,900 | 2.97 | 3.02 | 2.97 | 3.00 | 00:00:00 | | 2009-06-25 | 84,700 | 3.00 | 3.04 | 2.98 | 2.98 | 00:00:00 | | 2009-06-26 | 146,400 | 3.00 | 3.01 | 2.97 | 2.99 | 00:00:00 | | 2009-06-29 | 373,000 | 2.99 | 3.03 | 2.96 | 3.03 | 00:00:00 | | 2009-06-30 | 249,600 | 3.00 | 3.06 | 3.00 | 3.05 | 00:00:00 | | 2009-07-01 | 163,000 | 3.02 | 3.04 | 3.00 | 3.02 | 00:00:00 | | 2009-07-02 | 125,100 | 3.03 | 3.03 | 3.00 | 3.00 | 00:00:00 | | 2009-07-03 | 351,800 | 3.00 | 3.00 | 2.96 | 2.96 | 00:00:00 | | 2009-07-06 | 44,600 | 2.98 | 2.98 | 2.96 | 2.96 | 00:00:00 | | 2009-07-07 | 58,700 | 2.96 | 2.97 | 2.96 | 2.96 | 00:00:00 | | 2009-07-08 | 129,800 | 2.96 | 2.97 | 2.90 | 2.91 | 00:00:00 | | 2009-07-09 | 76,400 | 2.92 | 2.96 | 2.92 | 2.93 | 00:00:00 | | 2009-07-10 | 141,900 | 2.93 | 2.94 | 2.88 | 2.90 | 00:00:00 | | 2009-07-13 | 75,100 | 2.90 | 2.93 | 2.87 | 2.93 | 00:00:00 | | 2009-07-14 | 145,300 | 2.91 | 2.98 | 2.91 | 2.93 | 00:00:00 | | 2009-07-15 | 126,700 | 2.91 | 2.96 | 2.91 | 2.95 | 00:00:00 | | 2009-07-16 | 221,200 | 2.96 | 2.96 | 2.92 | 2.92 | 00:00:00 | | 2009-07-17 | 120,200 | 2.91 | 2.93 | 2.89 | 2.89 | 00:00:00 | | 2009-07-20 | 240,800 | 2.90 | 2.93 | 2.89 | 2.89 | 00:00:00 | | 2009-07-21 | 207,300 | 2.91 | 2.91 | 2.88 | 2.88 | 00:00:00 | | 2009-07-22 | 210,300 | 2.88 | 2.91 | 2.88 | 2.89 | 00:00:00 | | 2009-07-23 | 347,300 | 2.90 | 2.93 | 2.89 | 2.92 | 00:00:00 | | 2009-07-24 | 194,700 | 2.93 | 2.93 | 2.89 | 2.91 | 00:00:00 | | 2009-07-27 | 351,300 | 2.92 | 2.92 | 2.88 | 2.90 | 00:00:00 | | 2009-07-28 | 482,600 | 2.90 | 2.90 | 2.88 | 2.90 | 00:00:00 | | 2009-07-29 | 223,500 | 2.91 | 2.91 | 2.89 | 2.89 | 00:00:00 | | 2009-07-30 | 521,300 | 2.89 | 2.90 | 2.86 | 2.87 | 00:00:00 | | 2009-07-31 | 112,700 | 2.87 | 2.89 | 2.87 | 2.87 | 00:00:00 | | 2009-08-03 | 497,900 | 2.88 | 2.88 | 2.83 | 2.84 | 00:00:00 | | 2009-08-04 | 334,100 | 2.85 | 2.88 | 2.83 | 2.88 | 00:00:00 | | 2009-08-05 | 330,300 | 2.88 | 2.89 | 2.86 | 2.89 | 00:00:00 | | 2009-08-06 | 96,300 | 2.89 | 2.89 | 2.87 | 2.88 | 00:00:00 | | 2009-08-07 | 198,700 | 2.90 | 2.90 | 2.87 | 2.87 | 00:00:00 | | 2009-08-10 | 845,800 | 2.88 | 2.88 | 2.86 | 2.86 | 00:00:00 | | 2009-08-11 | 185,600 | 2.86 | 2.88 | 2.86 | 2.86 | 00:00:00 | | 2009-08-12 | 111,500 | 2.86 | 2.87 | 2.86 | 2.86 | 00:00:00 | | 2009-08-13 | 236,400 | 2.87 | 2.88 | 2.87 | 2.88 | 00:00:00 | | 2009-08-14 | 459,800 | 2.88 | 2.88 | 2.86 | 2.87 | 00:00:00 | | 2009-08-17 | 416,300 | 2.86 | 2.87 | 2.84 | 2.84 | 00:00:00 | | 2009-08-18 | 82,100 | 2.83 | 2.86 | 2.83 | 2.85 | 00:00:00 | | 2009-08-19 | 351,100 | 2.85 | 2.86 | 2.84 | 2.85 | 00:00:00 | | 2009-08-20 | 187,300 | 2.84 | 2.88 | 2.84 | 2.87 | 00:00:00 | | 2009-08-21 | 495,500 | 2.87 | 2.88 | 2.87 | 2.88 | 00:00:00 | | 2009-08-24 | 379,400 | 2.89 | 2.90 | 2.89 | 2.89 | 00:00:00 | | 2009-08-25 | 445,100 | 2.89 | 2.89 | 2.86 | 2.88 | 00:00:00 | | 2009-08-26 | 706,200 | 2.88 | 2.90 | 2.86 | 2.86 | 00:00:00 | | 2009-08-27 | 231,700 | 2.87 | 2.88 | 2.86 | 2.87 | 00:00:00 | | 2009-08-28 | 180,600 | 2.87 | 2.87 | 2.86 | 2.87 | 00:00:00 | | 2009-08-31 | 541,700 | 2.87 | 2.87 | 2.84 | 2.84 | 00:00:00 | | 2009-09-01 | 601,900 | 2.86 | 2.86 | 2.80 | 2.80 | 00:00:00 | | 2009-09-02 | 217,600 | 2.81 | 2.81 | 2.78 | 2.81 | 00:00:00 | | 2009-09-03 | 500,000 | 2.80 | 2.82 | 2.78 | 2.78 | 00:00:00 | | 2009-09-04 | 238,900 | 2.80 | 2.82 | 2.79 | 2.82 | 00:00:00 | | 2009-09-07 | 318,700 | 2.82 | 2.83 | 2.81 | 2.81 | 00:00:00 | | 2009-09-08 | 523,500 | 2.82 | 2.83 | 2.81 | 2.82 | 00:00:00 | | 2009-09-09 | 251,500 | 2.82 | 2.83 | 2.81 | 2.82 | 00:00:00 | | 2009-09-10 | 554,600 | 2.82 | 2.86 | 2.82 | 2.83 | 00:00:00 | | 2009-09-11 | 371,300 | 2.84 | 2.86 | 2.83 | 2.83 | 00:00:00 | | 2009-09-14 | 253,100 | 2.85 | 2.86 | 2.83 | 2.86 | 00:00:00 | | 2009-09-15 | 736,300 | 2.87 | 2.92 | 2.86 | 2.91 | 00:00:00 | | 2009-09-16 | 1,386,200 | 2.92 | 3.02 | 2.90 | 3.02 | 00:00:00 | | 2009-09-17 | 802,200 | 3.03 | 3.06 | 3.00 | 3.03 | 00:00:00 | | 2009-09-18 | 546,900 | 3.04 | 3.05 | 3.00 | 3.02 | 00:00:00 | | 2009-09-21 | 327,900 | 3.01 | 3.03 | 2.95 | 2.99 | 00:00:00 | | 2009-09-22 | 344,800 | 2.98 | 3.02 | 2.98 | 3.00 | 00:00:00 | | 2009-09-23 | 482,400 | 3.02 | 3.02 | 2.99 | 2.99 | 00:00:00 | | 2009-09-24 | 903,500 | 2.99 | 3.01 | 2.98 | 2.98 | 00:00:00 | | 2009-09-25 | 337,800 | 3.00 | 3.02 | 2.99 | 3.02 | 00:00:00 | | 2009-09-28 | 552,500 | 3.02 | 3.02 | 2.98 | 3.00 | 00:00:00 | | 2009-09-29 | 389,100 | 3.01 | 3.01 | 2.99 | 3.01 | 00:00:00 | | 2009-09-30 | 559,600 | 3.01 | 3.01 | 2.98 | 3.00 | 00:00:00 | | 2009-10-01 | 377,500 | 3.00 | 3.00 | 2.98 | 3.00 | 00:00:00 | | 2009-10-02 | 314,100 | 2.98 | 2.99 | 2.95 | 2.95 | 00:00:00 | | 2009-10-05 | 324,500 | 2.96 | 2.99 | 2.95 | 2.95 | 00:00:00 | | 2009-10-06 | 452,200 | 2.97 | 2.98 | 2.95 | 2.95 | 00:00:00 | | 2009-10-07 | 496,500 | 2.97 | 2.98 | 2.96 | 2.96 | 00:00:00 | | 2009-10-08 | 568,600 | 2.97 | 3.01 | 2.97 | 2.99 | 00:00:00 | | 2009-10-09 | 297,900 | 3.00 | 3.01 | 2.97 | 2.98 | 00:00:00 | | 2009-10-12 | 425,000 | 3.00 | 3.00 | 2.99 | 2.99 | 00:00:00 | | 2009-10-13 | 199,300 | 2.99 | 2.99 | 2.98 | 2.99 | 00:00:00 | | 2009-10-14 | 293,300 | 2.99 | 3.00 | 2.98 | 3.00 | 00:00:00 | | 2009-10-15 | 267,900 | 3.00 | 3.00 | 2.99 | 2.99 | 00:00:00 | | 2009-10-16 | 436,800 | 2.99 | 3.00 | 2.96 | 2.96 | 00:00:00 | | 2009-10-19 | 275,000 | 2.97 | 2.99 | 2.97 | 2.97 | 00:00:00 | | 2009-10-20 | 189,200 | 2.99 | 2.99 | 2.97 | 2.97 | 00:00:00 | | 2009-10-21 | 579,200 | 2.97 | 3.02 | 2.97 | 3.00 | 00:00:00 | | 2009-10-22 | 385,800 | 3.00 | 3.01 | 2.99 | 3.01 | 00:00:00 | | 2009-10-23 | 98,700 | 3.00 | 3.01 | 2.99 | 3.01 | 00:00:00 | | 2009-10-26 | 377,600 | 3.00 | 3.02 | 2.97 | 2.99 | 00:00:00 | | 2009-10-27 | 276,300 | 2.97 | 2.98 | 2.97 | 2.97 | 00:00:00 | | 2009-10-28 | 394,600 | 2.97 | 2.98 | 2.90 | 2.94 | 00:00:00 | | 2009-10-29 | 874,500 | 2.94 | 3.01 | 2.94 | 3.01 | 00:00:00 | | 2009-10-30 | 423,400 | 3.00 | 3.01 | 2.98 | 2.98 | 00:00:00 | | 2009-11-02 | 240,000 | 2.98 | 3.01 | 2.97 | 3.01 | 00:00:00 | | 2009-11-03 | 434,000 | 2.97 | 3.00 | 2.97 | 2.99 | 00:00:00 | | 2009-11-04 | 456,000 | 3.01 | 3.01 | 2.99 | 3.00 | 00:00:00 | | 2009-11-05 | 248,900 | 2.98 | 3.00 | 2.98 | 3.00 | 00:00:00 | | 2009-11-06 | 110,900 | 2.99 | 3.01 | 2.98 | 2.99 | 00:00:00 | | 2009-11-09 | 132,600 | 2.98 | 3.00 | 2.98 | 3.00 | 00:00:00 | | 2009-11-10 | 249,800 | 2.99 | 3.00 | 2.98 | 2.98 | 00:00:00 | | 2009-11-11 | 342,400 | 2.98 | 3.00 | 2.98 | 2.99 | 00:00:00 | | 2009-11-13 | 120,200 | 2.98 | 2.99 | 2.98 | 2.99 | 00:00:00 | | 2009-11-16 | 231,400 | 3.00 | 3.00 | 2.99 | 2.99 | 00:00:00 | | 2009-11-17 | 178,800 | 2.99 | 3.00 | 2.99 | 3.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
