|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-11-17 | 178,800 | 2.99 | 3.00 | 2.99 | 3.00 | 00:00:00 | | 2009-11-18 | 137,400 | 3.00 | 3.01 | 2.99 | 2.99 | 00:00:00 | | 2009-11-19 | 549,300 | 3.00 | 3.01 | 2.99 | 3.00 | 00:00:00 | | 2009-11-20 | 178,500 | 2.99 | 3.01 | 2.99 | 3.00 | 00:00:00 | | 2009-11-23 | 108,500 | 3.00 | 3.01 | 2.99 | 3.00 | 00:00:00 | | 2009-11-24 | 168,600 | 3.00 | 3.01 | 2.99 | 2.99 | 00:00:00 | | 2009-11-25 | 66,700 | 3.00 | 3.00 | 2.99 | 2.99 | 00:00:00 | | 2009-11-26 | 126,000 | 2.99 | 3.00 | 2.97 | 2.97 | 00:00:00 | | 2009-11-27 | 172,100 | 2.97 | 3.00 | 2.94 | 2.99 | 00:00:00 | | 2009-11-30 | 116,400 | 2.99 | 2.99 | 2.95 | 2.95 | 00:00:00 | | 2009-12-01 | 53,400 | 2.96 | 2.98 | 2.96 | 2.97 | 00:00:00 | | 2009-12-02 | 109,800 | 2.98 | 3.00 | 2.97 | 2.99 | 00:00:00 | | 2009-12-04 | 200,800 | 2.97 | 2.98 | 2.97 | 2.98 | 00:00:00 | | 2009-12-07 | 210,900 | 2.97 | 2.98 | 2.96 | 2.97 | 00:00:00 | | 2009-12-09 | 227,600 | 2.96 | 2.96 | 2.93 | 2.93 | 00:00:00 | | 2009-12-11 | 76,200 | 2.92 | 2.95 | 2.91 | 2.95 | 00:00:00 | | 2009-12-14 | 223,300 | 2.95 | 2.95 | 2.92 | 2.95 | 00:00:00 | | 2009-12-15 | 76,600 | 2.93 | 2.96 | 2.93 | 2.96 | 00:00:00 | | 2009-12-16 | 331,600 | 2.96 | 2.96 | 2.94 | 2.96 | 00:00:00 | | 2009-12-17 | 201,600 | 2.96 | 2.96 | 2.94 | 2.95 | 00:00:00 | | 2009-12-18 | 174,600 | 2.95 | 2.99 | 2.94 | 2.99 | 00:00:00 | | 2009-12-21 | 105,500 | 2.95 | 3.00 | 2.95 | 2.99 | 00:00:00 | | 2009-12-22 | 380,800 | 2.97 | 2.99 | 2.96 | 2.97 | 00:00:00 | | 2009-12-23 | 76,500 | 2.96 | 2.98 | 2.96 | 2.96 | 00:00:00 | | 2009-12-24 | 68,800 | 2.97 | 2.99 | 2.97 | 2.98 | 00:00:00 | | 2009-12-28 | 133,600 | 2.97 | 2.99 | 2.97 | 2.99 | 00:00:00 | | 2009-12-29 | 104,600 | 2.97 | 2.99 | 2.97 | 2.99 | 00:00:00 | | 2009-12-30 | 285,100 | 2.99 | 3.00 | 2.98 | 2.99 | 00:00:00 | | 2009-12-31 | 157,800 | 2.99 | 3.00 | 2.98 | 3.00 | 00:00:00 | | 2010-01-04 | 148,700 | 3.00 | 3.02 | 2.98 | 3.02 | 00:00:00 | | 2010-01-05 | 448,600 | 3.03 | 3.05 | 3.02 | 3.04 | 00:00:00 | | 2010-01-06 | 113,000 | 3.03 | 3.04 | 3.01 | 3.04 | 00:00:00 | | 2010-01-07 | 114,000 | 3.01 | 3.03 | 3.01 | 3.03 | 00:00:00 | | 2010-01-08 | 319,900 | 3.01 | 3.04 | 3.01 | 3.03 | 00:00:00 | | 2010-01-11 | 204,800 | 3.05 | 3.05 | 3.03 | 3.04 | 00:00:00 | | 2010-01-12 | 260,500 | 3.03 | 3.05 | 3.02 | 3.03 | 00:00:00 | | 2010-01-13 | 195,600 | 3.03 | 3.04 | 3.03 | 3.03 | 00:00:00 | | 2010-01-14 | 261,200 | 3.03 | 3.03 | 3.02 | 3.03 | 00:00:00 | | 2010-01-15 | 221,700 | 3.01 | 3.03 | 3.00 | 3.01 | 00:00:00 | | 2010-01-18 | 103,400 | 3.01 | 3.03 | 3.01 | 3.03 | 00:00:00 | | 2010-01-19 | 246,700 | 3.01 | 3.04 | 3.01 | 3.03 | 00:00:00 | | 2010-01-20 | 182,800 | 3.01 | 3.03 | 3.00 | 3.02 | 00:00:00 | | 2010-01-21 | 192,900 | 3.00 | 3.01 | 2.98 | 2.98 | 00:00:00 | | 2010-01-22 | 163,800 | 2.97 | 3.00 | 2.97 | 2.98 | 00:00:00 | | 2010-01-25 | 85,000 | 2.97 | 3.00 | 2.97 | 2.98 | 00:00:00 | | 2010-01-26 | 150,000 | 2.98 | 2.99 | 2.96 | 2.96 | 00:00:00 | | 2010-01-27 | 494,500 | 2.96 | 2.96 | 2.90 | 2.91 | 00:00:00 | | 2010-01-28 | 116,900 | 2.94 | 2.94 | 2.90 | 2.91 | 00:00:00 | | 2010-01-29 | 194,900 | 2.90 | 2.93 | 2.89 | 2.90 | 00:00:00 | | 2010-02-01 | 131,300 | 2.90 | 2.92 | 2.89 | 2.90 | 00:00:00 | | 2010-02-02 | 162,500 | 2.90 | 2.93 | 2.88 | 2.90 | 00:00:00 | | 2010-02-04 | 545,200 | 2.89 | 2.89 | 2.81 | 2.83 | 00:00:00 | | 2010-02-05 | 367,500 | 2.80 | 2.83 | 2.73 | 2.81 | 00:00:00 | | 2010-02-08 | 195,200 | 2.83 | 2.86 | 2.81 | 2.82 | 00:00:00 | | 2010-02-09 | 201,300 | 2.83 | 2.84 | 2.82 | 2.82 | 00:00:00 | | 2010-02-10 | 260,400 | 2.85 | 2.90 | 2.82 | 2.85 | 00:00:00 | | 2010-02-11 | 392,400 | 2.85 | 2.88 | 2.85 | 2.87 | 00:00:00 | | 2010-02-12 | 253,600 | 2.87 | 2.87 | 2.84 | 2.87 | 00:00:00 | | 2010-02-15 | 46,700 | 2.87 | 2.88 | 2.85 | 2.88 | 00:00:00 | | 2010-02-16 | 51,200 | 2.90 | 2.90 | 2.87 | 2.89 | 00:00:00 | | 2010-02-17 | 105,500 | 2.90 | 2.90 | 2.86 | 2.89 | 00:00:00 | | 2010-02-18 | 73,200 | 2.90 | 2.90 | 2.86 | 2.89 | 00:00:00 | | 2010-02-19 | 137,600 | 2.88 | 2.92 | 2.86 | 2.92 | 00:00:00 | | 2010-02-22 | 157,000 | 2.90 | 2.92 | 2.89 | 2.91 | 00:00:00 | | 2010-02-23 | 154,100 | 2.89 | 2.95 | 2.89 | 2.92 | 00:00:00 | | 2010-02-24 | 96,700 | 2.91 | 2.93 | 2.89 | 2.93 | 00:00:00 | | 2010-02-25 | 75,700 | 2.93 | 2.93 | 2.89 | 2.90 | 00:00:00 | | 2010-02-26 | 117,500 | 2.90 | 2.95 | 2.89 | 2.95 | 00:00:00 | | 2010-03-01 | 142,500 | 2.91 | 2.99 | 2.91 | 2.99 | 00:00:00 | | 2010-03-02 | 647,300 | 2.98 | 3.03 | 2.98 | 3.00 | 00:00:00 | | 2010-03-03 | 211,200 | 2.98 | 3.00 | 2.98 | 2.99 | 00:00:00 | | 2010-03-04 | 264,400 | 2.98 | 3.00 | 2.98 | 2.99 | 00:00:00 | | 2010-03-05 | 115,000 | 2.99 | 3.00 | 2.99 | 3.00 | 00:00:00 | | 2010-03-08 | 224,900 | 2.98 | 2.99 | 2.96 | 2.97 | 00:00:00 | | 2010-03-09 | 214,400 | 2.96 | 2.98 | 2.95 | 2.98 | 00:00:00 | | 2010-03-10 | 264,400 | 2.99 | 3.00 | 2.97 | 2.99 | 00:00:00 | | 2010-03-11 | 201,700 | 2.98 | 3.00 | 2.97 | 2.99 | 00:00:00 | | 2010-03-12 | 131,300 | 2.99 | 3.00 | 2.98 | 3.00 | 00:00:00 | | 2010-03-15 | 307,400 | 2.99 | 2.99 | 2.96 | 2.97 | 00:00:00 | | 2010-03-16 | 79,800 | 2.97 | 3.00 | 2.97 | 3.00 | 00:00:00 | | 2010-03-17 | 275,500 | 2.99 | 3.01 | 2.99 | 3.00 | 00:00:00 | | 2010-03-18 | 238,300 | 3.00 | 3.01 | 2.99 | 3.00 | 00:00:00 | | 2010-03-19 | 131,900 | 3.00 | 3.01 | 2.99 | 3.00 | 00:00:00 | | 2010-03-22 | 110,700 | 3.01 | 3.01 | 2.97 | 3.00 | 00:00:00 | | 2010-03-23 | 247,400 | 2.97 | 3.00 | 2.97 | 3.00 | 00:00:00 | | 2010-03-24 | 67,300 | 3.00 | 3.00 | 2.97 | 2.99 | 00:00:00 | | 2010-03-25 | 100,200 | 3.00 | 3.02 | 3.00 | 3.01 | 00:00:00 | | 2010-03-26 | 870,200 | 3.02 | 3.12 | 3.02 | 3.08 | 00:00:00 | | 2010-03-29 | 472,700 | 3.09 | 3.12 | 3.08 | 3.08 | 00:00:00 | | 2010-03-30 | 557,500 | 3.08 | 3.10 | 3.06 | 3.07 | 00:00:00 | | 2010-03-31 | 165,600 | 3.08 | 3.10 | 3.05 | 3.06 | 00:00:00 | | 2010-04-01 | 299,100 | 3.06 | 3.10 | 3.06 | 3.10 | 00:00:00 | | 2010-04-06 | 1,004,200 | 3.12 | 3.16 | 3.11 | 3.14 | 00:00:00 | | 2010-04-07 | 1,472,000 | 3.15 | 3.16 | 3.14 | 3.15 | 00:00:00 | | 2010-04-08 | 609,600 | 2.94 | 2.96 | 2.92 | 2.95 | 00:00:00 | | 2010-04-09 | 470,200 | 2.94 | 2.97 | 2.91 | 2.96 | 00:00:00 | | 2010-04-12 | 441,200 | 2.95 | 2.97 | 2.93 | 2.94 | 00:00:00 | | 2010-04-13 | 351,800 | 2.93 | 2.96 | 2.91 | 2.94 | 00:00:00 | | 2010-04-14 | 333,400 | 2.92 | 2.95 | 2.92 | 2.93 | 00:00:00 | | 2010-04-15 | 286,400 | 2.93 | 2.95 | 2.92 | 2.92 | 00:00:00 | | 2010-04-16 | 497,600 | 2.92 | 2.92 | 2.88 | 2.88 | 00:00:00 | | 2010-04-19 | 651,500 | 2.86 | 2.86 | 2.85 | 2.85 | 00:00:00 | | 2010-04-20 | 209,700 | 2.88 | 2.89 | 2.84 | 2.85 | 00:00:00 | | 2010-04-21 | 176,800 | 2.84 | 2.88 | 2.80 | 2.80 | 00:00:00 | | 2010-04-22 | 795,400 | 2.80 | 2.83 | 2.68 | 2.80 | 00:00:00 | | 2010-04-23 | 108,000 | 2.80 | 2.83 | 2.76 | 2.81 | 00:00:00 | | 2010-04-26 | 689,300 | 2.82 | 2.84 | 2.70 | 2.71 | 00:00:00 | | 2010-04-27 | 840,500 | 2.72 | 2.73 | 2.58 | 2.59 | 00:00:00 | | 2010-04-28 | 1,113,200 | 2.58 | 2.64 | 2.45 | 2.58 | 00:00:00 | | 2010-04-29 | 412,600 | 2.56 | 2.67 | 2.54 | 2.67 | 00:00:00 | | 2010-04-30 | 257,000 | 2.69 | 2.74 | 2.65 | 2.70 | 00:00:00 | | 2010-05-03 | 133,800 | 2.73 | 2.73 | 2.67 | 2.69 | 00:00:00 | | 2010-05-04 | 95,600 | 2.68 | 2.70 | 2.61 | 2.62 | 00:00:00 | | 2010-05-05 | 237,200 | 2.61 | 2.66 | 2.60 | 2.61 | 00:00:00 | | 2010-05-06 | 259,200 | 2.58 | 2.62 | 2.55 | 2.57 | 00:00:00 | | 2010-05-07 | 293,200 | 2.55 | 2.59 | 2.52 | 2.54 | 00:00:00 | | 2010-05-10 | 459,400 | 2.55 | 2.71 | 2.55 | 2.66 | 00:00:00 | | 2010-05-11 | 195,500 | 2.67 | 2.68 | 2.62 | 2.64 | 00:00:00 | | 2010-05-12 | 132,500 | 2.68 | 2.68 | 2.60 | 2.65 | 00:00:00 | | 2010-05-13 | 110,200 | 2.69 | 2.69 | 2.61 | 2.62 | 00:00:00 | | 2010-05-14 | 462,300 | 2.61 | 2.67 | 2.60 | 2.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
