|
 REN - Redes Energéticas Nacionais - [Ticker: RENE.LS] |     | | Última Transacción | 2,424 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | +0,020 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2,430 | Mínimo | 2,390 | | Volumen | 891.356 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 2,624 x 100.000 - 2,633 x 130.000 | Yield | | | Cierre Anterior | 2,408 | PER | 0,00% | | Apertura | 2,406 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para RENE.LS desde 2000-01-01 hasta 2023-12-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-07-10 | 3,50 | 42.577.900 | 3,52 | 3,31 | 3,35 | 00:00:00 | | 2007-07-11 | 3,75 | 26.734.200 | 3,76 | 3,52 | 3,56 | 00:00:00 | | 2007-07-12 | 4,00 | 24.501.400 | 4,05 | 3,82 | 3,86 | 00:00:00 | | 2007-07-13 | 3,83 | 11.607.000 | 4,04 | 3,76 | 4,03 | 00:00:00 | | 2007-07-16 | 3,78 | 3.353.100 | 3,87 | 3,76 | 3,85 | 00:00:00 | | 2007-07-17 | 3,85 | 9.058.700 | 3,85 | 3,64 | 3,77 | 00:00:00 | | 2007-07-18 | 3,85 | 4.710.900 | 3,89 | 3,77 | 3,83 | 00:00:00 | | 2007-07-19 | 3,97 | 6.674.400 | 3,97 | 3,84 | 3,86 | 00:00:00 | | 2007-07-20 | 3,95 | 13.814.800 | 4,08 | 3,95 | 3,97 | 00:00:00 | | 2007-07-23 | 3,97 | 2.846.100 | 3,99 | 3,91 | 3,96 | 00:00:00 | | 2007-07-24 | 3,94 | 1.629.900 | 3,98 | 3,93 | 3,98 | 00:00:00 | | 2007-07-25 | 3,90 | 2.815.000 | 3,94 | 3,87 | 3,94 | 00:00:00 | | 2007-07-26 | 3,91 | 1.403.300 | 3,95 | 3,91 | 3,93 | 00:00:00 | | 2007-07-27 | 3,85 | 2.229.000 | 3,91 | 3,82 | 3,91 | 00:00:00 | | 2007-07-30 | 3,83 | 756.000 | 3,88 | 3,82 | 3,86 | 00:00:00 | | 2007-07-31 | 3,83 | 1.081.900 | 3,85 | 3,80 | 3,85 | 00:00:00 | | 2007-08-01 | 3,76 | 1.818.500 | 3,80 | 3,74 | 3,80 | 00:00:00 | | 2007-08-02 | 3,77 | 498.400 | 3,79 | 3,77 | 3,79 | 00:00:00 | | 2007-08-03 | 3,72 | 841.400 | 3,79 | 3,71 | 3,78 | 00:00:00 | | 2007-08-06 | 3,65 | 1.209.300 | 3,69 | 3,63 | 3,66 | 00:00:00 | | 2007-08-07 | 3,69 | 899.200 | 3,71 | 3,64 | 3,68 | 00:00:00 | | 2007-08-08 | 3,71 | 492.300 | 3,74 | 3,68 | 3,70 | 00:00:00 | | 2007-08-09 | 3,69 | 687.800 | 3,72 | 3,66 | 3,72 | 00:00:00 | | 2007-08-10 | 3,62 | 1.249.100 | 3,65 | 3,60 | 3,65 | 00:00:00 | | 2007-08-13 | 3,67 | 396.100 | 3,69 | 3,63 | 3,65 | 00:00:00 | | 2007-08-14 | 3,65 | 3.755 | 3,67 | 3,61 | 3,66 | 00:00:00 | | 2007-08-15 | 3,61 | 453.900 | 3,64 | 3,56 | 3,61 | 00:00:00 | | 2007-08-16 | 3,25 | 3.332.600 | 3,57 | 3,25 | 3,56 | 00:00:00 | | 2007-08-17 | 3,46 | 2.026.900 | 3,50 | 3,15 | 3,15 | 00:00:00 | | 2007-08-20 | 3,71 | 2.549.600 | 3,73 | 3,64 | 3,69 | 00:00:00 | | 2007-08-21 | 3,74 | 1.651.300 | 3,76 | 3,65 | 3,73 | 00:00:00 | | 2007-08-22 | 3,77 | 696.500 | 3,78 | 3,74 | 3,75 | 00:00:00 | | 2007-08-23 | 3,76 | 589.900 | 3,80 | 3,76 | 3,77 | 00:00:00 | | 2007-08-24 | 3,77 | 534.500 | 3,77 | 3,70 | 3,75 | 00:00:00 | | 2007-08-27 | 3,78 | 672.600 | 3,82 | 3,78 | 3,78 | 00:00:00 | | 2007-08-28 | 3,72 | 403.200 | 3,78 | 3,72 | 3,78 | 00:00:00 | | 2007-08-29 | 3,72 | 810.800 | 3,73 | 3,65 | 3,68 | 00:00:00 | | 2007-08-30 | 3,75 | 444.500 | 3,76 | 3,69 | 3,74 | 00:00:00 | | 2007-08-31 | 3,80 | 622.300 | 3,80 | 3,73 | 3,75 | 00:00:00 | | 2007-09-03 | 3,79 | 542.200 | 3,79 | 3,75 | 3,79 | 00:00:00 | | 2007-09-04 | 3,77 | 292.000 | 3,79 | 3,76 | 3,79 | 00:00:00 | | 2007-09-05 | 3,71 | 540.000 | 3,77 | 3,70 | 3,76 | 00:00:00 | | 2007-09-06 | 3,73 | 536.800 | 3,73 | 3,67 | 3,70 | 00:00:00 | | 2007-09-07 | 3,64 | 398.200 | 3,73 | 3,63 | 3,69 | 00:00:00 | | 2007-09-10 | 3,50 | 959.800 | 3,62 | 3,43 | 3,62 | 00:00:00 | | 2007-09-11 | 3,60 | 400.300 | 3,62 | 3,53 | 3,55 | 00:00:00 | | 2007-09-12 | 3,55 | 316.100 | 3,65 | 3,55 | 3,62 | 00:00:00 | | 2007-09-13 | 3,56 | 293.600 | 3,58 | 3,50 | 3,58 | 00:00:00 | | 2007-09-14 | 3,52 | 335.400 | 3,56 | 3,50 | 3,56 | 00:00:00 | | 2007-09-17 | 3,45 | 1.160.900 | 3,50 | 3,40 | 3,50 | 00:00:00 | | 2007-09-18 | 3,37 | 896.300 | 3,42 | 3,35 | 3,36 | 00:00:00 | | 2007-09-19 | 3,46 | 719.400 | 3,48 | 3,42 | 3,45 | 00:00:00 | | 2007-09-20 | 3,44 | 287.900 | 3,49 | 3,43 | 3,49 | 00:00:00 | | 2007-09-21 | 3,48 | 499.900 | 3,52 | 3,44 | 3,45 | 00:00:00 | | 2007-09-24 | 3,44 | 219.100 | 3,48 | 3,43 | 3,47 | 00:00:00 | | 2007-09-25 | 3,37 | 314.900 | 3,42 | 3,33 | 3,42 | 00:00:00 | | 2007-09-26 | 3,39 | 282.100 | 3,40 | 3,36 | 3,36 | 00:00:00 | | 2007-09-27 | 3,45 | 418.600 | 3,45 | 3,40 | 3,40 | 00:00:00 | | 2007-09-28 | 3,40 | 180.900 | 3,43 | 3,40 | 3,43 | 00:00:00 | | 2007-10-01 | 3,41 | 202.700 | 3,43 | 3,37 | 3,40 | 00:00:00 | | 2007-10-02 | 3,46 | 497.600 | 3,49 | 3,41 | 3,42 | 00:00:00 | | 2007-10-03 | 3,44 | 617.100 | 3,46 | 3,40 | 3,46 | 00:00:00 | | 2007-10-04 | 3,41 | 182.700 | 3,43 | 3,41 | 3,42 | 00:00:00 | | 2007-10-05 | 3,44 | 189.700 | 3,44 | 3,41 | 3,41 | 00:00:00 | | 2007-10-08 | 3,41 | 646.500 | 3,44 | 3,40 | 3,42 | 00:00:00 | | 2007-10-09 | 3,59 | 3.636.400 | 3,59 | 3,36 | 3,39 | 00:00:00 | | 2007-10-10 | 3,53 | 3.786.200 | 3,70 | 3,53 | 3,60 | 00:00:00 | | 2007-10-11 | 3,53 | 1.671.300 | 3,54 | 3,48 | 3,51 | 00:00:00 | | 2007-10-12 | 3,51 | 867.200 | 3,54 | 3,48 | 3,49 | 00:00:00 | | 2007-10-15 | 3,48 | 958.100 | 3,52 | 3,46 | 3,51 | 00:00:00 | | 2007-10-16 | 3,45 | 683.200 | 3,47 | 3,43 | 3,45 | 00:00:00 | | 2007-10-17 | 3,48 | 890.900 | 3,50 | 3,45 | 3,45 | 00:00:00 | | 2007-10-18 | 3,50 | 862.300 | 3,52 | 3,47 | 3,47 | 00:00:00 | | 2007-10-19 | 3,48 | 496.500 | 3,52 | 3,48 | 3,48 | 00:00:00 | | 2007-10-22 | 3,42 | 616.700 | 3,45 | 3,40 | 3,50 | 00:00:00 | | 2007-10-23 | 3,42 | 844.000 | 3,46 | 3,42 | 3,44 | 00:00:00 | | 2007-10-24 | 3,41 | 733.000 | 3,44 | 3,41 | 3,43 | 00:00:00 | | 2007-10-25 | 3,48 | 905.700 | 3,48 | 3,42 | 3,42 | 00:00:00 | | 2007-10-26 | 3,48 | 783.700 | 3,49 | 3,47 | 3,48 | 00:00:00 | | 2007-10-29 | 3,49 | 937.700 | 3,53 | 3,47 | 3,47 | 00:00:00 | | 2007-10-30 | 3,51 | 1.120.700 | 3,53 | 3,48 | 3,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
