|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-07-10 | 42,577,900 | 3.35 | 3.52 | 3.31 | 3.50 | 00:00:00 | | 2007-07-11 | 26,734,200 | 3.56 | 3.76 | 3.52 | 3.75 | 00:00:00 | | 2007-07-12 | 24,501,400 | 3.86 | 4.05 | 3.82 | 4.00 | 00:00:00 | | 2007-07-13 | 11,607,000 | 4.03 | 4.04 | 3.76 | 3.83 | 00:00:00 | | 2007-07-16 | 3,353,100 | 3.85 | 3.87 | 3.76 | 3.78 | 00:00:00 | | 2007-07-17 | 9,058,700 | 3.77 | 3.85 | 3.64 | 3.85 | 00:00:00 | | 2007-07-18 | 4,710,900 | 3.83 | 3.89 | 3.77 | 3.85 | 00:00:00 | | 2007-07-19 | 6,674,400 | 3.86 | 3.97 | 3.84 | 3.97 | 00:00:00 | | 2007-07-20 | 13,814,800 | 3.97 | 4.08 | 3.95 | 3.95 | 00:00:00 | | 2007-07-23 | 2,846,100 | 3.96 | 3.99 | 3.91 | 3.97 | 00:00:00 | | 2007-07-24 | 1,629,900 | 3.98 | 3.98 | 3.93 | 3.94 | 00:00:00 | | 2007-07-25 | 2,815,000 | 3.94 | 3.94 | 3.87 | 3.90 | 00:00:00 | | 2007-07-26 | 1,403,300 | 3.93 | 3.95 | 3.91 | 3.91 | 00:00:00 | | 2007-07-27 | 2,229,000 | 3.91 | 3.91 | 3.82 | 3.85 | 00:00:00 | | 2007-07-30 | 756,000 | 3.86 | 3.88 | 3.82 | 3.83 | 00:00:00 | | 2007-07-31 | 1,081,900 | 3.85 | 3.85 | 3.80 | 3.83 | 00:00:00 | | 2007-08-01 | 1,818,500 | 3.80 | 3.80 | 3.74 | 3.76 | 00:00:00 | | 2007-08-02 | 498,400 | 3.79 | 3.79 | 3.77 | 3.77 | 00:00:00 | | 2007-08-03 | 841,400 | 3.78 | 3.79 | 3.71 | 3.72 | 00:00:00 | | 2007-08-06 | 1,209,300 | 3.66 | 3.69 | 3.63 | 3.65 | 00:00:00 | | 2007-08-07 | 899,200 | 3.68 | 3.71 | 3.64 | 3.69 | 00:00:00 | | 2007-08-08 | 492,300 | 3.70 | 3.74 | 3.68 | 3.71 | 00:00:00 | | 2007-08-09 | 687,800 | 3.72 | 3.72 | 3.66 | 3.69 | 00:00:00 | | 2007-08-10 | 1,249,100 | 3.65 | 3.65 | 3.60 | 3.62 | 00:00:00 | | 2007-08-13 | 396,100 | 3.65 | 3.69 | 3.63 | 3.67 | 00:00:00 | | 2007-08-14 | 3,755 | 3.66 | 3.67 | 3.61 | 3.65 | 00:00:00 | | 2007-08-15 | 453,900 | 3.61 | 3.64 | 3.56 | 3.61 | 00:00:00 | | 2007-08-16 | 3,332,600 | 3.56 | 3.57 | 3.25 | 3.25 | 00:00:00 | | 2007-08-17 | 2,026,900 | 3.15 | 3.50 | 3.15 | 3.46 | 00:00:00 | | 2007-08-20 | 2,549,600 | 3.69 | 3.73 | 3.64 | 3.71 | 00:00:00 | | 2007-08-21 | 1,651,300 | 3.73 | 3.76 | 3.65 | 3.74 | 00:00:00 | | 2007-08-22 | 696,500 | 3.75 | 3.78 | 3.74 | 3.77 | 00:00:00 | | 2007-08-23 | 589,900 | 3.77 | 3.80 | 3.76 | 3.76 | 00:00:00 | | 2007-08-24 | 534,500 | 3.75 | 3.77 | 3.70 | 3.77 | 00:00:00 | | 2007-08-27 | 672,600 | 3.78 | 3.82 | 3.78 | 3.78 | 00:00:00 | | 2007-08-28 | 403,200 | 3.78 | 3.78 | 3.72 | 3.72 | 00:00:00 | | 2007-08-29 | 810,800 | 3.68 | 3.73 | 3.65 | 3.72 | 00:00:00 | | 2007-08-30 | 444,500 | 3.74 | 3.76 | 3.69 | 3.75 | 00:00:00 | | 2007-08-31 | 622,300 | 3.75 | 3.80 | 3.73 | 3.80 | 00:00:00 | | 2007-09-03 | 542,200 | 3.79 | 3.79 | 3.75 | 3.79 | 00:00:00 | | 2007-09-04 | 292,000 | 3.79 | 3.79 | 3.76 | 3.77 | 00:00:00 | | 2007-09-05 | 540,000 | 3.76 | 3.77 | 3.70 | 3.71 | 00:00:00 | | 2007-09-06 | 536,800 | 3.70 | 3.73 | 3.67 | 3.73 | 00:00:00 | | 2007-09-07 | 398,200 | 3.69 | 3.73 | 3.63 | 3.64 | 00:00:00 | | 2007-09-10 | 959,800 | 3.62 | 3.62 | 3.43 | 3.50 | 00:00:00 | | 2007-09-11 | 400,300 | 3.55 | 3.62 | 3.53 | 3.60 | 00:00:00 | | 2007-09-12 | 316,100 | 3.62 | 3.65 | 3.55 | 3.55 | 00:00:00 | | 2007-09-13 | 293,600 | 3.58 | 3.58 | 3.50 | 3.56 | 00:00:00 | | 2007-09-14 | 335,400 | 3.56 | 3.56 | 3.50 | 3.52 | 00:00:00 | | 2007-09-17 | 1,160,900 | 3.50 | 3.50 | 3.40 | 3.45 | 00:00:00 | | 2007-09-18 | 896,300 | 3.36 | 3.42 | 3.35 | 3.37 | 00:00:00 | | 2007-09-19 | 719,400 | 3.45 | 3.48 | 3.42 | 3.46 | 00:00:00 | | 2007-09-20 | 287,900 | 3.49 | 3.49 | 3.43 | 3.44 | 00:00:00 | | 2007-09-21 | 499,900 | 3.45 | 3.52 | 3.44 | 3.48 | 00:00:00 | | 2007-09-24 | 219,100 | 3.47 | 3.48 | 3.43 | 3.44 | 00:00:00 | | 2007-09-25 | 314,900 | 3.42 | 3.42 | 3.33 | 3.37 | 00:00:00 | | 2007-09-26 | 282,100 | 3.36 | 3.40 | 3.36 | 3.39 | 00:00:00 | | 2007-09-27 | 418,600 | 3.40 | 3.45 | 3.40 | 3.45 | 00:00:00 | | 2007-09-28 | 180,900 | 3.43 | 3.43 | 3.40 | 3.40 | 00:00:00 | | 2007-10-01 | 202,700 | 3.40 | 3.43 | 3.37 | 3.41 | 00:00:00 | | 2007-10-02 | 497,600 | 3.42 | 3.49 | 3.41 | 3.46 | 00:00:00 | | 2007-10-03 | 617,100 | 3.46 | 3.46 | 3.40 | 3.44 | 00:00:00 | | 2007-10-04 | 182,700 | 3.42 | 3.43 | 3.41 | 3.41 | 00:00:00 | | 2007-10-05 | 189,700 | 3.41 | 3.44 | 3.41 | 3.44 | 00:00:00 | | 2007-10-08 | 646,500 | 3.42 | 3.44 | 3.40 | 3.41 | 00:00:00 | | 2007-10-09 | 3,636,400 | 3.39 | 3.59 | 3.36 | 3.59 | 00:00:00 | | 2007-10-10 | 3,786,200 | 3.60 | 3.70 | 3.53 | 3.53 | 00:00:00 | | 2007-10-11 | 1,671,300 | 3.51 | 3.54 | 3.48 | 3.53 | 00:00:00 | | 2007-10-12 | 867,200 | 3.49 | 3.54 | 3.48 | 3.51 | 00:00:00 | | 2007-10-15 | 958,100 | 3.51 | 3.52 | 3.46 | 3.48 | 00:00:00 | | 2007-10-16 | 683,200 | 3.45 | 3.47 | 3.43 | 3.45 | 00:00:00 | | 2007-10-17 | 890,900 | 3.45 | 3.50 | 3.45 | 3.48 | 00:00:00 | | 2007-10-18 | 862,300 | 3.47 | 3.52 | 3.47 | 3.50 | 00:00:00 | | 2007-10-19 | 496,500 | 3.48 | 3.52 | 3.48 | 3.48 | 00:00:00 | | 2007-10-22 | 616,700 | 3.50 | 3.45 | 3.40 | 3.42 | 00:00:00 | | 2007-10-23 | 844,000 | 3.44 | 3.46 | 3.42 | 3.42 | 00:00:00 | | 2007-10-24 | 733,000 | 3.43 | 3.44 | 3.41 | 3.41 | 00:00:00 | | 2007-10-25 | 905,700 | 3.42 | 3.48 | 3.42 | 3.48 | 00:00:00 | | 2007-10-26 | 783,700 | 3.48 | 3.49 | 3.47 | 3.48 | 00:00:00 | | 2007-10-29 | 937,700 | 3.47 | 3.53 | 3.47 | 3.49 | 00:00:00 | | 2007-10-30 | 1,120,700 | 3.49 | 3.53 | 3.48 | 3.51 | 00:00:00 | | 2007-10-31 | 681,200 | 3.50 | 3.53 | 3.50 | 3.50 | 00:00:00 | | 2007-11-01 | 331,500 | 3.50 | 3.52 | 3.48 | 3.50 | 00:00:00 | | 2007-11-02 | 345,900 | 3.49 | 3.52 | 3.48 | 3.48 | 00:00:00 | | 2007-11-05 | 332,700 | 3.46 | 3.50 | 3.46 | 3.47 | 00:00:00 | | 2007-11-06 | 928,000 | 3.47 | 3.52 | 3.46 | 3.52 | 00:00:00 | | 2007-11-07 | 1,415,100 | 3.51 | 3.55 | 3.51 | 3.52 | 00:00:00 | | 2007-11-08 | 715,700 | 3.48 | 3.53 | 3.48 | 3.53 | 00:00:00 | | 2007-11-09 | 2,596,600 | 3.53 | 3.58 | 3.53 | 3.58 | 00:00:00 | | 2007-11-12 | 2,579,500 | 3.55 | 3.68 | 3.54 | 3.65 | 00:00:00 | | 2007-11-13 | 1,182,800 | 3.64 | 3.68 | 3.55 | 3.55 | 00:00:00 | | 2007-11-14 | 659,300 | 3.58 | 3.61 | 3.53 | 3.55 | 00:00:00 | | 2007-11-15 | 668,800 | 3.53 | 3.58 | 3.50 | 3.57 | 00:00:00 | | 2007-11-16 | 379,200 | 3.55 | 3.58 | 3.54 | 3.55 | 00:00:00 | | 2007-11-19 | 343,300 | 3.55 | 3.56 | 3.51 | 3.54 | 00:00:00 | | 2007-11-20 | 441,900 | 3.52 | 3.54 | 3.50 | 3.51 | 00:00:00 | | 2007-11-21 | 596,700 | 3.50 | 3.53 | 3.49 | 3.51 | 00:00:00 | | 2007-11-22 | 553,800 | 3.51 | 3.54 | 3.51 | 3.52 | 00:00:00 | | 2007-11-23 | 501,200 | 3.51 | 3.54 | 3.51 | 3.54 | 00:00:00 | | 2007-11-26 | 487,100 | 3.53 | 3.57 | 3.51 | 3.55 | 00:00:00 | | 2007-11-27 | 696,800 | 3.53 | 3.55 | 3.52 | 3.55 | 00:00:00 | | 2007-11-28 | 813,300 | 3.52 | 3.59 | 3.52 | 3.58 | 00:00:00 | | 2007-11-29 | 874,400 | 3.58 | 3.61 | 3.57 | 3.59 | 00:00:00 | | 2007-11-30 | 1,701,600 | 3.58 | 3.69 | 3.58 | 3.69 | 00:00:00 | | 2007-12-03 | 386,200 | 3.64 | 3.68 | 3.61 | 3.63 | 00:00:00 | | 2007-12-04 | 439,900 | 3.61 | 3.64 | 3.60 | 3.64 | 00:00:00 | | 2007-12-05 | 454,200 | 3.61 | 3.63 | 3.60 | 3.60 | 00:00:00 | | 2007-12-06 | 699,700 | 3.59 | 3.68 | 3.59 | 3.68 | 00:00:00 | | 2007-12-07 | 1,053,700 | 3.65 | 3.74 | 3.64 | 3.74 | 00:00:00 | | 2007-12-10 | 826,300 | 3.71 | 3.77 | 3.67 | 3.74 | 00:00:00 | | 2007-12-11 | 479,800 | 3.72 | 3.75 | 3.71 | 3.75 | 00:00:00 | | 2007-12-12 | 621,000 | 3.71 | 3.74 | 3.66 | 3.71 | 00:00:00 | | 2007-12-13 | 363,300 | 3.71 | 3.71 | 3.66 | 3.70 | 00:00:00 | | 2007-12-14 | 410,400 | 3.67 | 3.71 | 3.67 | 3.68 | 00:00:00 | | 2007-12-17 | 409,300 | 3.69 | 3.69 | 3.66 | 3.66 | 00:00:00 | | 2007-12-18 | 308,600 | 3.67 | 3.68 | 3.65 | 3.67 | 00:00:00 | | 2007-12-19 | 458,600 | 3.63 | 3.70 | 3.61 | 3.70 | 00:00:00 | | 2007-12-20 | 284,300 | 3.67 | 3.70 | 3.67 | 3.69 | 00:00:00 | | 2007-12-21 | 398,600 | 3.67 | 3.69 | 3.65 | 3.68 | 00:00:00 | | 2007-12-24 | 124,700 | 3.66 | 3.67 | 3.63 | 3.67 | 00:00:00 | | 2007-12-27 | 535,900 | 3.64 | 3.65 | 3.60 | 3.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
