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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-04-15	64,700	2.50	2.53	2.50	2.53	00:00:00
2011-04-18	92,000	2.51	2.54	2.51	2.52	00:00:00
2011-04-19	61,100	2.54	2.54	2.51	2.51	00:00:00
2011-04-20	45,200	2.51	2.54	2.51	2.53	00:00:00
2011-04-21	57,800	2.51	2.54	2.51	2.51	00:00:00
2011-04-26	80,200	2.53	2.54	2.51	2.52	00:00:00
2011-04-27	58,400	2.54	2.54	2.52	2.52	00:00:00
2011-04-28	130,400	2.52	2.55	2.52	2.54	00:00:00
2011-04-29	115,000	2.55	2.57	2.54	2.57	00:00:00
2011-05-02	163,200	2.55	2.61	2.55	2.61	00:00:00
2011-05-03	352,600	2.61	2.63	2.59	2.59	00:00:00
2011-05-04	251,600	2.63	2.63	2.57	2.58	00:00:00
2011-05-05	414,000	2.60	2.60	2.57	2.59	00:00:00
2011-05-06	378,300	2.60	2.60	2.57	2.59	00:00:00
2011-05-09	206,600	2.44	2.47	2.43	2.45	00:00:00
2011-05-10	120,700	2.45	2.49	2.45	2.49	00:00:00
2011-05-11	117,000	2.47	2.50	2.47	2.48	00:00:00
2011-05-12	53,100	2.48	2.50	2.47	2.49	00:00:00
2011-05-13	75,700	2.48	2.50	2.48	2.48	00:00:00
2011-05-16	99,900	2.49	2.49	2.47	2.49	00:00:00
2011-05-17	59,500	2.49	2.49	2.47	2.48	00:00:00
2011-05-18	75,000	2.48	2.49	2.45	2.47	00:00:00
2011-05-19	42,200	2.47	2.49	2.46	2.48	00:00:00
2011-05-20	64,000	2.49	2.49	2.46	2.47	00:00:00
2011-05-23	61,400	2.48	2.49	2.45	2.46	00:00:00
2011-05-24	115,400	2.46	2.46	2.42	2.42	00:00:00
2011-05-25	110,100	2.43	2.45	2.42	2.43	00:00:00
2011-05-26	119,800	2.44	2.45	2.40	2.40	00:00:00
2011-05-27	120,100	2.45	2.45	2.36	2.36	00:00:00
2011-05-30	82,000	2.37	2.39	2.35	2.37	00:00:00
2011-05-31	334,300	2.37	2.39	2.36	2.36	00:00:00
2011-06-01	96,500	2.35	2.37	2.33	2.33	00:00:00
2011-06-02	73,700	2.38	2.38	2.35	2.36	00:00:00
2011-06-03	28,808,500	2.36	2.54	2.35	2.51	00:00:00
2011-06-06	186,500	2.51	2.53	2.44	2.46	00:00:00
2011-06-07	84,600	2.44	2.46	2.44	2.45	00:00:00
2011-06-08	104,600	2.43	2.46	2.42	2.46	00:00:00
2011-06-09	42,700	2.42	2.46	2.42	2.46	00:00:00
2011-06-10	115,600	2.43	2.48	2.43	2.48	00:00:00
2011-06-13	43,700	2.48	2.49	2.46	2.46	00:00:00
2011-06-14	112,000	2.45	2.47	2.43	2.44	00:00:00
2011-06-15	79,600	2.44	2.45	2.41	2.42	00:00:00
2011-06-16	112,700	2.42	2.45	2.38	2.39	00:00:00
2011-06-17	587,000	2.38	2.40	2.34	2.34	00:00:00
2011-06-20	144,100	2.36	2.36	2.30	2.30	00:00:00
2011-06-21	71,700	2.30	2.33	2.30	2.31	00:00:00
2011-06-22	144,400	2.32	2.32	2.29	2.31	00:00:00
2011-06-23	111,500	2.29	2.32	2.28	2.32	00:00:00
2011-06-24	164,300	2.32	2.33	2.29	2.32	00:00:00
2011-06-27	34,400	2.29	2.34	2.29	2.32	00:00:00
2011-06-28	131,000	2.33	2.34	2.31	2.34	00:00:00
2011-06-29	379,800	2.32	2.41	2.32	2.41	00:00:00
2011-06-30	238,800	2.38	2.48	2.38	2.48	00:00:00
2011-07-01	94,700	2.48	2.48	2.42	2.44	00:00:00
2011-07-04	120,600	2.45	2.45	2.42	2.44	00:00:00
2011-07-05	157,700	2.43	2.47	2.42	2.47	00:00:00
2011-07-06	207,600	2.44	2.44	2.39	2.40	00:00:00
2011-07-07	206,100	2.40	2.48	2.38	2.48	00:00:00
2011-07-08	97,400	2.45	2.46	2.40	2.40	00:00:00
2011-07-11	144,200	2.45	2.45	2.33	2.33	00:00:00
2011-07-12	253,700	2.32	2.35	2.20	2.31	00:00:00
2011-07-13	202,300	2.26	2.34	2.26	2.28	00:00:00
2011-07-14	118,800	2.28	2.31	2.26	2.28	00:00:00
2011-07-15	78,100	2.32	2.32	2.28	2.31	00:00:00
2011-07-18	106,000	2.32	2.33	2.27	2.30	00:00:00
2011-07-19	66,000	2.30	2.31	2.28	2.30	00:00:00
2011-07-20	278,500	2.27	2.32	2.27	2.30	00:00:00
2011-07-21	100,700	2.30	2.32	2.29	2.32	00:00:00
2011-07-22	134,800	2.30	2.35	2.30	2.33	00:00:00
2011-07-25	291,200	2.35	2.36	2.30	2.30	00:00:00
2011-07-26	204,700	2.28	2.35	2.28	2.35	00:00:00
2011-07-27	84,900	2.34	2.37	2.33	2.33	00:00:00
2011-07-28	61,200	2.33	2.35	2.31	2.32	00:00:00
2011-07-29	109,400	2.30	2.33	2.30	2.30	00:00:00
2011-08-01	148,400	2.29	2.34	2.28	2.28	00:00:00
2011-08-02	174,300	2.28	2.31	2.26	2.28	00:00:00
2011-08-03	158,400	2.23	2.30	2.23	2.27	00:00:00
2011-08-04	220,200	2.27	2.27	2.20	2.22	00:00:00
2011-08-05	274,700	2.24	2.30	2.18	2.25	00:00:00
2011-08-08	340,800	2.18	2.27	2.18	2.21	00:00:00
2011-08-09	251,900	2.18	2.21	2.12	2.12	00:00:00
2011-08-10	263,500	2.18	2.20	2.10	2.12	00:00:00
2011-08-11	121,200	2.15	2.15	2.07	2.12	00:00:00
2011-08-12	70,300	2.14	2.15	2.10	2.14	00:00:00
2011-08-15	67,400	2.12	2.16	2.12	2.13	00:00:00
2011-08-16	184,300	2.13	2.15	2.08	2.14	00:00:00
2011-08-17	122,100	2.14	2.15	2.11	2.13	00:00:00
2011-08-18	125,500	2.12	2.12	2.06	2.10	00:00:00
2011-08-19	99,100	2.06	2.12	2.05	2.11	00:00:00
2011-08-22	108,100	2.06	2.14	2.06	2.13	00:00:00
2011-08-23	58,600	2.12	2.14	2.11	2.11	00:00:00
2011-08-24	59,000	2.11	2.15	2.11	2.11	00:00:00
2011-08-25	85,100	2.10	2.14	2.10	2.11	00:00:00
2011-08-26	38,000	2.11	2.13	2.09	2.13	00:00:00
2011-08-29	35,500	2.12	2.15	2.12	2.14	00:00:00
2011-08-30	61,200	2.14	2.15	2.11	2.15	00:00:00
2011-08-31	100,300	2.14	2.17	2.14	2.15	00:00:00
2011-09-01	49,100	2.15	2.15	2.12	2.15	00:00:00
2011-09-02	143,600	2.13	2.17	2.13	2.15	00:00:00
2011-09-05	56,400	2.15	2.15	2.10	2.10	00:00:00
2011-09-06	160,100	2.10	2.11	2.06	2.07	00:00:00
2011-09-07	47,200	2.08	2.10	2.08	2.08	00:00:00
2011-09-08	162,800	2.07	2.11	2.07	2.10	00:00:00
2011-09-09	48,100	2.08	2.11	2.08	2.08	00:00:00
2011-09-12	92,500	2.09	2.12	2.05	2.05	00:00:00
2011-09-13	143,700	2.05	2.08	1.98	2.03	00:00:00
2011-09-14	60,200	2.03	2.05	2.00	2.04	00:00:00
2011-09-15	141,300	2.06	2.10	2.05	2.06	00:00:00
2011-09-16	113,400	2.07	2.09	2.06	2.06	00:00:00
2011-09-19	127,100	2.08	2.10	2.05	2.07	00:00:00
2011-09-20	47,500	2.05	2.10	2.05	2.09	00:00:00
2011-09-21	74,900	2.09	2.11	2.08	2.11	00:00:00
2011-09-22	219,700	2.08	2.17	2.06	2.07	00:00:00
2011-09-23	215,000	2.08	2.13	2.02	2.05	00:00:00
2011-09-26	133,900	2.06	2.08	2.04	2.05	00:00:00
2011-09-27	142,600	2.04	2.10	2.04	2.10	00:00:00
2011-09-28	181,900	2.08	2.10	2.07	2.08	00:00:00
2011-09-29	81,500	2.06	2.10	2.06	2.10	00:00:00
2011-09-30	171,800	2.10	2.12	2.09	2.11	00:00:00
2011-10-03	105,200	2.10	2.13	2.09	2.12	00:00:00
2011-10-04	98,500	2.08	2.13	2.08	2.12	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 > >>