|
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 2024-04-25 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2010-05-14 | 2,61 | 462.300 | 2,67 | 2,60 | 2,61 | 00:00:00 | 2010-05-17 | 2,61 | 206.400 | 2,67 | 2,60 | 2,60 | 00:00:00 | 2010-05-18 | 2,63 | 187.400 | 2,65 | 2,61 | 2,61 | 00:00:00 | 2010-05-19 | 2,58 | 399.600 | 2,63 | 2,58 | 2,63 | 00:00:00 | 2010-05-20 | 2,55 | 435.800 | 2,61 | 2,53 | 2,61 | 00:00:00 | 2010-05-21 | 2,58 | 497.700 | 2,58 | 2,52 | 2,52 | 00:00:00 | 2010-05-24 | 2,58 | 168.900 | 2,63 | 2,57 | 2,62 | 00:00:00 | 2010-05-25 | 2,53 | 163.400 | 2,55 | 2,50 | 2,50 | 00:00:00 | 2010-05-26 | 2,60 | 526.300 | 2,60 | 2,50 | 2,53 | 00:00:00 | 2010-05-27 | 2,64 | 150.200 | 2,65 | 2,58 | 2,60 | 00:00:00 | 2010-05-28 | 2,63 | 50.600 | 2,64 | 2,59 | 2,64 | 00:00:00 | 2010-05-31 | 2,61 | 38.200 | 2,62 | 2,60 | 2,60 | 00:00:00 | 2010-06-01 | 2,62 | 212.500 | 2,62 | 2,58 | 2,61 | 00:00:00 | 2010-06-02 | 2,61 | 47.200 | 2,62 | 2,60 | 2,62 | 00:00:00 | 2010-06-03 | 2,65 | 93.200 | 2,70 | 2,62 | 2,64 | 00:00:00 | 2010-06-04 | 2,63 | 83.600 | 2,69 | 2,62 | 2,67 | 00:00:00 | 2010-06-07 | 2,62 | 94.600 | 2,64 | 2,59 | 2,64 | 00:00:00 | 2010-06-08 | 2,62 | 91.300 | 2,70 | 2,61 | 2,64 | 00:00:00 | 2010-06-09 | 2,59 | 395.000 | 2,65 | 2,55 | 2,64 | 00:00:00 | 2010-06-10 | 2,60 | 61.600 | 2,60 | 2,55 | 2,55 | 00:00:00 | 2010-06-11 | 2,61 | 46.700 | 2,62 | 2,60 | 2,60 | 00:00:00 | 2010-06-14 | 2,62 | 87.100 | 2,64 | 2,60 | 2,60 | 00:00:00 | 2010-06-15 | 2,62 | 94.800 | 2,65 | 2,60 | 2,60 | 00:00:00 | 2010-06-16 | 2,62 | 71.000 | 2,65 | 2,60 | 2,65 | 00:00:00 | 2010-06-17 | 2,60 | 204.500 | 2,64 | 2,58 | 2,60 | 00:00:00 | 2010-06-18 | 2,70 | 388.200 | 2,70 | 2,60 | 2,61 | 00:00:00 | 2010-06-21 | 2,68 | 205.700 | 2,72 | 2,67 | 2,67 | 00:00:00 | 2010-06-22 | 2,70 | 67.100 | 2,70 | 2,66 | 2,68 | 00:00:00 | 2010-06-23 | 2,66 | 106.100 | 2,70 | 2,63 | 2,66 | 00:00:00 | 2010-06-24 | 2,61 | 130.700 | 2,68 | 2,60 | 2,63 | 00:00:00 | 2010-06-25 | 2,60 | 73.100 | 2,63 | 2,60 | 2,60 | 00:00:00 | 2010-06-28 | 2,60 | 99.200 | 2,65 | 2,60 | 2,65 | 00:00:00 | 2010-06-29 | 2,60 | 97.200 | 2,61 | 2,56 | 2,60 | 00:00:00 | 2010-06-30 | 2,66 | 310.100 | 2,66 | 2,56 | 2,56 | 00:00:00 | 2010-07-01 | 2,59 | 119.700 | 2,64 | 2,58 | 2,59 | 00:00:00 | 2010-07-02 | 2,61 | 197.000 | 2,62 | 2,59 | 2,59 | 00:00:00 | 2010-07-05 | 2,61 | 31.100 | 2,62 | 2,60 | 2,60 | 00:00:00 | 2010-07-06 | 2,64 | 108.400 | 2,65 | 2,59 | 2,59 | 00:00:00 | 2010-07-07 | 2,66 | 103.000 | 2,67 | 2,60 | 2,65 | 00:00:00 | 2010-07-08 | 2,67 | 138.200 | 2,68 | 2,63 | 2,67 | 00:00:00 | 2010-07-09 | 2,66 | 50.300 | 2,69 | 2,64 | 2,65 | 00:00:00 | 2010-07-12 | 2,65 | 50.800 | 2,68 | 2,64 | 2,68 | 00:00:00 | 2010-07-13 | 2,63 | 50.500 | 2,65 | 2,62 | 2,64 | 00:00:00 | 2010-07-14 | 2,62 | 75.200 | 2,66 | 2,62 | 2,64 | 00:00:00 | 2010-07-15 | 2,63 | 63.900 | 2,65 | 2,61 | 2,65 | 00:00:00 | 2010-07-16 | 2,60 | 77.200 | 2,63 | 2,60 | 2,63 | 00:00:00 | 2010-07-19 | 2,60 | 54.400 | 2,61 | 2,60 | 2,60 | 00:00:00 | 2010-07-20 | 2,59 | 96.000 | 2,61 | 2,59 | 2,59 | 00:00:00 | 2010-07-21 | 2,59 | 156.600 | 2,60 | 2,58 | 2,59 | 00:00:00 | 2010-07-22 | 2,60 | 252.000 | 2,60 | 2,57 | 2,57 | 00:00:00 | 2010-07-23 | 2,59 | 153.700 | 2,60 | 2,58 | 2,58 | 00:00:00 | 2010-07-26 | 2,62 | 112.600 | 2,62 | 2,59 | 2,60 | 00:00:00 | 2010-07-27 | 2,63 | 105.500 | 2,65 | 2,60 | 2,60 | 00:00:00 | 2010-07-28 | 2,61 | 74.600 | 2,64 | 2,60 | 2,63 | 00:00:00 | 2010-07-29 | 2,62 | 61.000 | 2,64 | 2,61 | 2,61 | 00:00:00 | 2010-07-30 | 2,63 | 37.100 | 2,63 | 2,62 | 2,62 | 00:00:00 | 2010-08-02 | 2,67 | 147.100 | 2,67 | 2,61 | 2,61 | 00:00:00 | 2010-08-03 | 2,69 | 190.600 | 2,69 | 2,61 | 2,63 | 00:00:00 | 2010-08-04 | 2,66 | 50.300 | 2,69 | 2,65 | 2,67 | 00:00:00 | 2010-08-05 | 2,65 | 46.700 | 2,66 | 2,65 | 2,65 | 00:00:00 | 2010-08-06 | 2,64 | 112.600 | 2,67 | 2,64 | 2,65 | 00:00:00 | 2010-08-09 | 2,67 | 49.700 | 2,67 | 2,63 | 2,63 | 00:00:00 | 2010-08-10 | 2,64 | 53.500 | 2,67 | 2,63 | 2,63 | 00:00:00 | 2010-08-11 | 2,63 | 340.500 | 2,67 | 2,63 | 2,67 | 00:00:00 | 2010-08-12 | 2,63 | 34.400 | 2,65 | 2,62 | 2,63 | 00:00:00 | 2010-08-13 | 2,63 | 37.200 | 2,64 | 2,61 | 2,64 | 00:00:00 | 2010-08-16 | 2,63 | 35.100 | 2,64 | 2,61 | 2,63 | 00:00:00 | 2010-08-17 | 2,66 | 92.800 | 2,66 | 2,60 | 2,60 | 00:00:00 | 2010-08-18 | 2,66 | 66.300 | 2,67 | 2,62 | 2,62 | 00:00:00 | 2010-08-19 | 2,63 | 66.900 | 2,67 | 2,63 | 2,63 | 00:00:00 | 2010-08-20 | 2,63 | 38.500 | 2,66 | 2,63 | 2,63 | 00:00:00 | 2010-08-23 | 2,65 | 63.800 | 2,65 | 2,62 | 2,62 | 00:00:00 | 2010-08-24 | 2,62 | 74.100 | 2,65 | 2,61 | 2,62 | 00:00:00 | 2010-08-25 | 2,61 | 75.600 | 2,64 | 2,61 | 2,61 | 00:00:00 | 2010-08-26 | 2,62 | 28.800 | 2,64 | 2,62 | 2,62 | 00:00:00 | 2010-08-27 | 2,67 | 103.700 | 2,68 | 2,62 | 2,62 | 00:00:00 | 2010-08-30 | 2,68 | 85.100 | 2,68 | 2,65 | 2,65 | 00:00:00 | 2010-08-31 | 2,68 | 85.700 | 2,68 | 2,64 | 2,64 | 00:00:00 | 2010-09-01 | 2,68 | 53.900 | 2,68 | 2,65 | 2,68 | 00:00:00 | 2010-09-02 | 2,67 | 87.800 | 2,68 | 2,67 | 2,68 | 00:00:00 | 2010-09-03 | 2,68 | 22.700 | 2,69 | 2,67 | 2,67 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|