|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2010-10-29 | 81,500 | 2.68 | 2.70 | 2.67 | 2.70 | 00:00:00 | 2010-11-01 | 55,800 | 2.70 | 2.72 | 2.69 | 2.71 | 00:00:00 | 2010-11-02 | 54,000 | 2.69 | 2.70 | 2.69 | 2.70 | 00:00:00 | 2010-11-03 | 119,500 | 2.69 | 2.71 | 2.66 | 2.69 | 00:00:00 | 2010-11-04 | 180,400 | 2.67 | 2.69 | 2.63 | 2.63 | 00:00:00 | 2010-11-05 | 251,400 | 2.63 | 2.64 | 2.58 | 2.58 | 00:00:00 | 2010-11-08 | 97,100 | 2.59 | 2.62 | 2.56 | 2.58 | 00:00:00 | 2010-11-09 | 146,800 | 2.56 | 2.59 | 2.51 | 2.54 | 00:00:00 | 2010-11-10 | 106,900 | 2.54 | 2.58 | 2.51 | 2.52 | 00:00:00 | 2010-11-11 | 177,200 | 2.51 | 2.55 | 2.46 | 2.49 | 00:00:00 | 2010-11-12 | 115,500 | 2.49 | 2.54 | 2.48 | 2.51 | 00:00:00 | 2010-11-15 | 70,000 | 2.53 | 2.54 | 2.51 | 2.54 | 00:00:00 | 2010-11-16 | 112,900 | 2.50 | 2.54 | 2.48 | 2.49 | 00:00:00 | 2010-11-17 | 139,400 | 2.51 | 2.52 | 2.49 | 2.49 | 00:00:00 | 2010-11-18 | 132,600 | 2.49 | 2.54 | 2.49 | 2.53 | 00:00:00 | 2010-11-19 | 70,500 | 2.53 | 2.55 | 2.52 | 2.52 | 00:00:00 | 2010-11-22 | 108,400 | 2.55 | 2.55 | 2.49 | 2.50 | 00:00:00 | 2010-11-23 | 105,500 | 2.49 | 2.52 | 2.48 | 2.52 | 00:00:00 | 2010-11-24 | 131,700 | 2.49 | 2.53 | 2.48 | 2.50 | 00:00:00 | 2010-11-25 | 38,200 | 2.50 | 2.50 | 2.48 | 2.49 | 00:00:00 | 2010-11-26 | 97,300 | 2.49 | 2.50 | 2.48 | 2.49 | 00:00:00 | 2010-11-29 | 91,500 | 2.50 | 2.50 | 2.46 | 2.46 | 00:00:00 | 2010-11-30 | 135,000 | 2.47 | 2.48 | 2.45 | 2.47 | 00:00:00 | 2010-12-01 | 116,900 | 2.50 | 2.52 | 2.47 | 2.52 | 00:00:00 | 2010-12-02 | 109,600 | 2.49 | 2.53 | 2.49 | 2.52 | 00:00:00 | 2010-12-03 | 165,200 | 2.52 | 2.56 | 2.50 | 2.54 | 00:00:00 | 2010-12-06 | 73,800 | 2.54 | 2.55 | 2.50 | 2.53 | 00:00:00 | 2010-12-07 | 175,300 | 2.53 | 2.56 | 2.52 | 2.56 | 00:00:00 | 2010-12-08 | 117,300 | 2.53 | 2.60 | 2.53 | 2.60 | 00:00:00 | 2010-12-09 | 269,100 | 2.59 | 2.66 | 2.59 | 2.62 | 00:00:00 | 2010-12-10 | 130,300 | 2.65 | 2.66 | 2.62 | 2.65 | 00:00:00 | 2010-12-13 | 72,900 | 2.62 | 2.66 | 2.62 | 2.63 | 00:00:00 | 2010-12-14 | 37,900 | 2.61 | 2.64 | 2.61 | 2.63 | 00:00:00 | 2010-12-15 | 116,800 | 2.60 | 2.65 | 2.60 | 2.65 | 00:00:00 | 2010-12-16 | 85,000 | 2.60 | 2.65 | 2.60 | 2.64 | 00:00:00 | 2010-12-17 | 187,800 | 2.62 | 2.62 | 2.57 | 2.57 | 00:00:00 | 2010-12-20 | 93,800 | 2.55 | 2.60 | 2.55 | 2.57 | 00:00:00 | 2010-12-21 | 168,900 | 2.58 | 2.59 | 2.55 | 2.56 | 00:00:00 | 2010-12-22 | 247,800 | 2.52 | 2.57 | 2.52 | 2.56 | 00:00:00 | 2010-12-23 | 54,600 | 2.55 | 2.55 | 2.53 | 2.53 | 00:00:00 | 2010-12-24 | 7,400 | 2.52 | 2.54 | 2.52 | 2.54 | 00:00:00 | 2010-12-27 | 98,500 | 2.54 | 2.57 | 2.50 | 2.53 | 00:00:00 | 2010-12-28 | 215,500 | 2.53 | 2.53 | 2.49 | 2.50 | 00:00:00 | 2010-12-29 | 89,000 | 2.50 | 2.53 | 2.50 | 2.52 | 00:00:00 | 2010-12-30 | 154,700 | 2.49 | 2.55 | 2.49 | 2.55 | 00:00:00 | 2010-12-31 | 112,900 | 2.50 | 2.58 | 2.50 | 2.58 | 00:00:00 | 2011-01-03 | 67,400 | 2.58 | 2.59 | 2.53 | 2.53 | 00:00:00 | 2011-01-04 | 32,900 | 2.52 | 2.56 | 2.52 | 2.55 | 00:00:00 | 2011-01-05 | 67,900 | 2.55 | 2.55 | 2.50 | 2.55 | 00:00:00 | 2011-01-06 | 37,500 | 2.55 | 2.55 | 2.53 | 2.55 | 00:00:00 | 2011-01-07 | 107,800 | 2.53 | 2.54 | 2.49 | 2.50 | 00:00:00 | 2011-01-10 | 222,900 | 2.55 | 2.55 | 2.43 | 2.44 | 00:00:00 | 2011-01-11 | 43,500 | 2.44 | 2.50 | 2.44 | 2.49 | 00:00:00 | 2011-01-12 | 97,700 | 2.47 | 2.53 | 2.47 | 2.51 | 00:00:00 | 2011-01-13 | 63,200 | 2.51 | 2.53 | 2.49 | 2.53 | 00:00:00 | 2011-01-14 | 252,800 | 2.50 | 2.56 | 2.49 | 2.50 | 00:00:00 | 2011-01-17 | 71,900 | 2.50 | 2.52 | 2.50 | 2.50 | 00:00:00 | 2011-01-18 | 55,800 | 2.50 | 2.52 | 2.50 | 2.51 | 00:00:00 | 2011-01-19 | 65,500 | 2.51 | 2.53 | 2.51 | 2.52 | 00:00:00 | 2011-01-20 | 44,400 | 2.52 | 2.53 | 2.51 | 2.53 | 00:00:00 | 2011-01-21 | 199,700 | 2.52 | 2.58 | 2.52 | 2.57 | 00:00:00 | 2011-01-24 | 71,200 | 2.57 | 2.58 | 2.55 | 2.55 | 00:00:00 | 2011-01-25 | 146,000 | 2.56 | 2.57 | 2.54 | 2.54 | 00:00:00 | 2011-01-26 | 102,800 | 2.55 | 2.57 | 2.55 | 2.55 | 00:00:00 | 2011-01-27 | 99,600 | 2.55 | 2.56 | 2.54 | 2.56 | 00:00:00 | 2011-01-28 | 121,300 | 2.54 | 2.56 | 2.54 | 2.55 | 00:00:00 | 2011-01-31 | 69,500 | 2.55 | 2.55 | 2.53 | 2.55 | 00:00:00 | 2011-02-01 | 150,400 | 2.55 | 2.56 | 2.54 | 2.55 | 00:00:00 | 2011-02-02 | 152,000 | 2.55 | 2.58 | 2.55 | 2.58 | 00:00:00 | 2011-02-03 | 106,300 | 2.58 | 2.61 | 2.56 | 2.57 | 00:00:00 | 2011-02-04 | 130,300 | 2.56 | 2.58 | 2.56 | 2.56 | 00:00:00 | 2011-02-07 | 205,600 | 2.56 | 2.60 | 2.56 | 2.57 | 00:00:00 | 2011-02-08 | 133,300 | 2.56 | 2.58 | 2.56 | 2.57 | 00:00:00 | 2011-02-09 | 547,200 | 2.56 | 2.61 | 2.55 | 2.61 | 00:00:00 | 2011-02-10 | 178,200 | 2.60 | 2.61 | 2.56 | 2.56 | 00:00:00 | 2011-02-11 | 154,000 | 2.56 | 2.58 | 2.53 | 2.53 | 00:00:00 | 2011-02-14 | 121,100 | 2.54 | 2.57 | 2.54 | 2.54 | 00:00:00 | 2011-02-15 | 74,500 | 2.54 | 2.56 | 2.54 | 2.54 | 00:00:00 | 2011-02-16 | 126,400 | 2.54 | 2.56 | 2.54 | 2.55 | 00:00:00 | 2011-02-17 | 276,400 | 2.54 | 2.57 | 2.54 | 2.57 | 00:00:00 | 2011-02-18 | 77,800 | 2.57 | 2.57 | 2.54 | 2.55 | 00:00:00 | 2011-02-21 | 127,300 | 2.55 | 2.55 | 2.53 | 2.53 | 00:00:00 | 2011-02-22 | 56,000 | 2.53 | 2.53 | 2.53 | 2.53 | 00:00:00 | 2011-02-23 | 69,400 | 2.53 | 2.54 | 2.52 | 2.52 | 00:00:00 | 2011-02-24 | 51,600 | 2.53 | 2.53 | 2.52 | 2.52 | 00:00:00 | 2011-02-25 | 49,300 | 2.52 | 2.53 | 2.51 | 2.52 | 00:00:00 | 2011-02-28 | 114,600 | 2.55 | 2.55 | 2.51 | 2.52 | 00:00:00 | 2011-03-01 | 114,200 | 2.52 | 2.54 | 2.51 | 2.53 | 00:00:00 | 2011-03-02 | 70,700 | 2.52 | 2.53 | 2.51 | 2.53 | 00:00:00 | 2011-03-03 | 189,900 | 2.51 | 2.54 | 2.50 | 2.50 | 00:00:00 | 2011-03-04 | 74,200 | 2.51 | 2.53 | 2.50 | 2.51 | 00:00:00 | 2011-03-07 | 159,200 | 2.50 | 2.53 | 2.50 | 2.53 | 00:00:00 | 2011-03-08 | 70,800 | 2.50 | 2.53 | 2.50 | 2.51 | 00:00:00 | 2011-03-09 | 195,600 | 2.53 | 2.54 | 2.50 | 2.50 | 00:00:00 | 2011-03-10 | 126,700 | 2.51 | 2.52 | 2.50 | 2.50 | 00:00:00 | 2011-03-11 | 129,800 | 2.50 | 2.52 | 2.49 | 2.49 | 00:00:00 | 2011-03-14 | 98,600 | 2.49 | 2.51 | 2.49 | 2.49 | 00:00:00 | 2011-03-15 | 142,300 | 2.49 | 2.50 | 2.46 | 2.47 | 00:00:00 | 2011-03-16 | 49,800 | 2.46 | 2.51 | 2.46 | 2.48 | 00:00:00 | 2011-03-17 | 63,000 | 2.47 | 2.50 | 2.47 | 2.47 | 00:00:00 | 2011-03-18 | 188,400 | 2.47 | 2.49 | 2.47 | 2.47 | 00:00:00 | 2011-03-21 | 97,500 | 2.47 | 2.49 | 2.47 | 2.48 | 00:00:00 | 2011-03-22 | 153,800 | 2.48 | 2.50 | 2.47 | 2.48 | 00:00:00 | 2011-03-23 | 167,300 | 2.48 | 2.48 | 2.43 | 2.45 | 00:00:00 | 2011-03-24 | 91,600 | 2.43 | 2.47 | 2.43 | 2.46 | 00:00:00 | 2011-03-25 | 138,300 | 2.47 | 2.48 | 2.46 | 2.47 | 00:00:00 | 2011-03-28 | 88,800 | 2.48 | 2.48 | 2.47 | 2.47 | 00:00:00 | 2011-03-29 | 108,300 | 2.47 | 2.50 | 2.47 | 2.50 | 00:00:00 | 2011-03-30 | 131,600 | 2.48 | 2.50 | 2.48 | 2.49 | 00:00:00 | 2011-03-31 | 127,800 | 2.49 | 2.51 | 2.48 | 2.50 | 00:00:00 | 2011-04-01 | 297,800 | 2.48 | 2.52 | 2.48 | 2.52 | 00:00:00 | 2011-04-04 | 72,400 | 2.49 | 2.52 | 2.49 | 2.52 | 00:00:00 | 2011-04-05 | 60,300 | 2.50 | 2.51 | 2.49 | 2.51 | 00:00:00 | 2011-04-06 | 209,900 | 2.49 | 2.52 | 2.49 | 2.52 | 00:00:00 | 2011-04-07 | 181,300 | 2.50 | 2.55 | 2.50 | 2.54 | 00:00:00 | 2011-04-08 | 62,400 | 2.55 | 2.55 | 2.52 | 2.52 | 00:00:00 | 2011-04-11 | 156,000 | 2.52 | 2.55 | 2.51 | 2.55 | 00:00:00 | 2011-04-12 | 60,700 | 2.54 | 2.55 | 2.53 | 2.53 | 00:00:00 | 2011-04-13 | 43,200 | 2.52 | 2.54 | 2.52 | 2.52 | 00:00:00 | 2011-04-14 | 130,700 | 2.52 | 2.54 | 2.51 | 2.53 | 00:00:00 | 2011-04-15 | 64,700 | 2.50 | 2.53 | 2.50 | 2.53 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|