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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-05-14	462,300	2.61	2.67	2.60	2.61	00:00:00
2010-05-17	206,400	2.60	2.67	2.60	2.61	00:00:00
2010-05-18	187,400	2.61	2.65	2.61	2.63	00:00:00
2010-05-19	399,600	2.63	2.63	2.58	2.58	00:00:00
2010-05-20	435,800	2.61	2.61	2.53	2.55	00:00:00
2010-05-21	497,700	2.52	2.58	2.52	2.58	00:00:00
2010-05-24	168,900	2.62	2.63	2.57	2.58	00:00:00
2010-05-25	163,400	2.50	2.55	2.50	2.53	00:00:00
2010-05-26	526,300	2.53	2.60	2.50	2.60	00:00:00
2010-05-27	150,200	2.60	2.65	2.58	2.64	00:00:00
2010-05-28	50,600	2.64	2.64	2.59	2.63	00:00:00
2010-05-31	38,200	2.60	2.62	2.60	2.61	00:00:00
2010-06-01	212,500	2.61	2.62	2.58	2.62	00:00:00
2010-06-02	47,200	2.62	2.62	2.60	2.61	00:00:00
2010-06-03	93,200	2.64	2.70	2.62	2.65	00:00:00
2010-06-04	83,600	2.67	2.69	2.62	2.63	00:00:00
2010-06-07	94,600	2.64	2.64	2.59	2.62	00:00:00
2010-06-08	91,300	2.64	2.70	2.61	2.62	00:00:00
2010-06-09	395,000	2.64	2.65	2.55	2.59	00:00:00
2010-06-10	61,600	2.55	2.60	2.55	2.60	00:00:00
2010-06-11	46,700	2.60	2.62	2.60	2.61	00:00:00
2010-06-14	87,100	2.60	2.64	2.60	2.62	00:00:00
2010-06-15	94,800	2.60	2.65	2.60	2.62	00:00:00
2010-06-16	71,000	2.65	2.65	2.60	2.62	00:00:00
2010-06-17	204,500	2.60	2.64	2.58	2.60	00:00:00
2010-06-18	388,200	2.61	2.70	2.60	2.70	00:00:00
2010-06-21	205,700	2.67	2.72	2.67	2.68	00:00:00
2010-06-22	67,100	2.68	2.70	2.66	2.70	00:00:00
2010-06-23	106,100	2.66	2.70	2.63	2.66	00:00:00
2010-06-24	130,700	2.63	2.68	2.60	2.61	00:00:00
2010-06-25	73,100	2.60	2.63	2.60	2.60	00:00:00
2010-06-28	99,200	2.65	2.65	2.60	2.60	00:00:00
2010-06-29	97,200	2.60	2.61	2.56	2.60	00:00:00
2010-06-30	310,100	2.56	2.66	2.56	2.66	00:00:00
2010-07-01	119,700	2.59	2.64	2.58	2.59	00:00:00
2010-07-02	197,000	2.59	2.62	2.59	2.61	00:00:00
2010-07-05	31,100	2.60	2.62	2.60	2.61	00:00:00
2010-07-06	108,400	2.59	2.65	2.59	2.64	00:00:00
2010-07-07	103,000	2.65	2.67	2.60	2.66	00:00:00
2010-07-08	138,200	2.67	2.68	2.63	2.67	00:00:00
2010-07-09	50,300	2.65	2.69	2.64	2.66	00:00:00
2010-07-12	50,800	2.68	2.68	2.64	2.65	00:00:00
2010-07-13	50,500	2.64	2.65	2.62	2.63	00:00:00
2010-07-14	75,200	2.64	2.66	2.62	2.62	00:00:00
2010-07-15	63,900	2.65	2.65	2.61	2.63	00:00:00
2010-07-16	77,200	2.63	2.63	2.60	2.60	00:00:00
2010-07-19	54,400	2.60	2.61	2.60	2.60	00:00:00
2010-07-20	96,000	2.59	2.61	2.59	2.59	00:00:00
2010-07-21	156,600	2.59	2.60	2.58	2.59	00:00:00
2010-07-22	252,000	2.57	2.60	2.57	2.60	00:00:00
2010-07-23	153,700	2.58	2.60	2.58	2.59	00:00:00
2010-07-26	112,600	2.60	2.62	2.59	2.62	00:00:00
2010-07-27	105,500	2.60	2.65	2.60	2.63	00:00:00
2010-07-28	74,600	2.63	2.64	2.60	2.61	00:00:00
2010-07-29	61,000	2.61	2.64	2.61	2.62	00:00:00
2010-07-30	37,100	2.62	2.63	2.62	2.63	00:00:00
2010-08-02	147,100	2.61	2.67	2.61	2.67	00:00:00
2010-08-03	190,600	2.63	2.69	2.61	2.69	00:00:00
2010-08-04	50,300	2.67	2.69	2.65	2.66	00:00:00
2010-08-05	46,700	2.65	2.66	2.65	2.65	00:00:00
2010-08-06	112,600	2.65	2.67	2.64	2.64	00:00:00
2010-08-09	49,700	2.63	2.67	2.63	2.67	00:00:00
2010-08-10	53,500	2.63	2.67	2.63	2.64	00:00:00
2010-08-11	340,500	2.67	2.67	2.63	2.63	00:00:00
2010-08-12	34,400	2.63	2.65	2.62	2.63	00:00:00
2010-08-13	37,200	2.64	2.64	2.61	2.63	00:00:00
2010-08-16	35,100	2.63	2.64	2.61	2.63	00:00:00
2010-08-17	92,800	2.60	2.66	2.60	2.66	00:00:00
2010-08-18	66,300	2.62	2.67	2.62	2.66	00:00:00
2010-08-19	66,900	2.63	2.67	2.63	2.63	00:00:00
2010-08-20	38,500	2.63	2.66	2.63	2.63	00:00:00
2010-08-23	63,800	2.62	2.65	2.62	2.65	00:00:00
2010-08-24	74,100	2.62	2.65	2.61	2.62	00:00:00
2010-08-25	75,600	2.61	2.64	2.61	2.61	00:00:00
2010-08-26	28,800	2.62	2.64	2.62	2.62	00:00:00
2010-08-27	103,700	2.62	2.68	2.62	2.67	00:00:00
2010-08-30	85,100	2.65	2.68	2.65	2.68	00:00:00
2010-08-31	85,700	2.64	2.68	2.64	2.68	00:00:00
2010-09-01	53,900	2.68	2.68	2.65	2.68	00:00:00
2010-09-02	87,800	2.68	2.68	2.67	2.67	00:00:00
2010-09-03	22,700	2.67	2.69	2.67	2.68	00:00:00
2010-09-06	32,300	2.69	2.69	2.67	2.67	00:00:00
2010-09-07	21,000	2.67	2.68	2.66	2.66	00:00:00
2010-09-08	56,200	2.65	2.68	2.65	2.65	00:00:00
2010-09-09	49,100	2.65	2.68	2.65	2.68	00:00:00
2010-09-10	12,800	2.68	2.68	2.66	2.68	00:00:00
2010-09-13	56,800	2.68	2.69	2.67	2.69	00:00:00
2010-09-14	23,300	2.65	2.69	2.65	2.69	00:00:00
2010-09-15	121,100	2.65	2.69	2.65	2.69	00:00:00
2010-09-16	50,200	2.68	2.69	2.67	2.67	00:00:00
2010-09-17	326,500	2.67	2.71	2.65	2.65	00:00:00
2010-09-20	77,200	2.66	2.69	2.65	2.67	00:00:00
2010-09-21	115,500	2.65	2.70	2.65	2.70	00:00:00
2010-09-22	80,800	2.68	2.69	2.64	2.64	00:00:00
2010-09-23	65,500	2.64	2.67	2.64	2.65	00:00:00
2010-09-24	63,400	2.66	2.68	2.65	2.68	00:00:00
2010-09-27	82,900	2.65	2.69	2.65	2.65	00:00:00
2010-09-28	81,700	2.68	2.68	2.66	2.67	00:00:00
2010-09-29	67,300	2.65	2.68	2.65	2.67	00:00:00
2010-09-30	122,400	2.66	2.68	2.66	2.67	00:00:00
2010-10-01	23,500	2.66	2.67	2.66	2.66	00:00:00
2010-10-04	60,700	2.66	2.68	2.65	2.67	00:00:00
2010-10-05	148,800	2.67	2.76	2.67	2.76	00:00:00
2010-10-06	146,400	2.71	2.76	2.71	2.76	00:00:00
2010-10-07	145,200	2.72	2.74	2.69	2.74	00:00:00
2010-10-08	92,000	2.70	2.74	2.67	2.74	00:00:00
2010-10-11	55,600	2.71	2.73	2.70	2.73	00:00:00
2010-10-12	33,700	2.69	2.72	2.69	2.72	00:00:00
2010-10-13	51,300	2.70	2.74	2.70	2.74	00:00:00
2010-10-14	50,500	2.72	2.74	2.72	2.74	00:00:00
2010-10-15	58,200	2.74	2.74	2.72	2.74	00:00:00
2010-10-18	53,600	2.71	2.74	2.71	2.72	00:00:00
2010-10-19	106,000	2.71	2.73	2.71	2.71	00:00:00
2010-10-20	23,900	2.70	2.72	2.70	2.71	00:00:00
2010-10-21	104,500	2.71	2.72	2.69	2.72	00:00:00
2010-10-22	85,700	2.68	2.72	2.68	2.69	00:00:00
2010-10-25	147,800	2.69	2.69	2.68	2.68	00:00:00
2010-10-26	38,600	2.68	2.68	2.67	2.67	00:00:00
2010-10-27	167,300	2.69	2.70	2.66	2.66	00:00:00
2010-10-28	111,100	2.66	2.69	2.66	2.69	00:00:00
2010-10-29	81,500	2.68	2.70	2.67	2.70	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 > >>