|
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 | 2010-12-24 | 2,54 | 7.400 | 2,54 | 2,52 | 2,52 | 00:00:00 | 2010-12-27 | 2,53 | 98.500 | 2,57 | 2,50 | 2,54 | 00:00:00 | 2010-12-28 | 2,50 | 215.500 | 2,53 | 2,49 | 2,53 | 00:00:00 | 2010-12-29 | 2,52 | 89.000 | 2,53 | 2,50 | 2,50 | 00:00:00 | 2010-12-30 | 2,55 | 154.700 | 2,55 | 2,49 | 2,49 | 00:00:00 | 2010-12-31 | 2,58 | 112.900 | 2,58 | 2,50 | 2,50 | 00:00:00 | 2011-01-03 | 2,53 | 67.400 | 2,59 | 2,53 | 2,58 | 00:00:00 | 2011-01-04 | 2,55 | 32.900 | 2,56 | 2,52 | 2,52 | 00:00:00 | 2011-01-05 | 2,55 | 67.900 | 2,55 | 2,50 | 2,55 | 00:00:00 | 2011-01-06 | 2,55 | 37.500 | 2,55 | 2,53 | 2,55 | 00:00:00 | 2011-01-07 | 2,50 | 107.800 | 2,54 | 2,49 | 2,53 | 00:00:00 | 2011-01-10 | 2,44 | 222.900 | 2,55 | 2,43 | 2,55 | 00:00:00 | 2011-01-11 | 2,49 | 43.500 | 2,50 | 2,44 | 2,44 | 00:00:00 | 2011-01-12 | 2,51 | 97.700 | 2,53 | 2,47 | 2,47 | 00:00:00 | 2011-01-13 | 2,53 | 63.200 | 2,53 | 2,49 | 2,51 | 00:00:00 | 2011-01-14 | 2,50 | 252.800 | 2,56 | 2,49 | 2,50 | 00:00:00 | 2011-01-17 | 2,50 | 71.900 | 2,52 | 2,50 | 2,50 | 00:00:00 | 2011-01-18 | 2,51 | 55.800 | 2,52 | 2,50 | 2,50 | 00:00:00 | 2011-01-19 | 2,52 | 65.500 | 2,53 | 2,51 | 2,51 | 00:00:00 | 2011-01-20 | 2,53 | 44.400 | 2,53 | 2,51 | 2,52 | 00:00:00 | 2011-01-21 | 2,57 | 199.700 | 2,58 | 2,52 | 2,52 | 00:00:00 | 2011-01-24 | 2,55 | 71.200 | 2,58 | 2,55 | 2,57 | 00:00:00 | 2011-01-25 | 2,54 | 146.000 | 2,57 | 2,54 | 2,56 | 00:00:00 | 2011-01-26 | 2,55 | 102.800 | 2,57 | 2,55 | 2,55 | 00:00:00 | 2011-01-27 | 2,56 | 99.600 | 2,56 | 2,54 | 2,55 | 00:00:00 | 2011-01-28 | 2,55 | 121.300 | 2,56 | 2,54 | 2,54 | 00:00:00 | 2011-01-31 | 2,55 | 69.500 | 2,55 | 2,53 | 2,55 | 00:00:00 | 2011-02-01 | 2,55 | 150.400 | 2,56 | 2,54 | 2,55 | 00:00:00 | 2011-02-02 | 2,58 | 152.000 | 2,58 | 2,55 | 2,55 | 00:00:00 | 2011-02-03 | 2,57 | 106.300 | 2,61 | 2,56 | 2,58 | 00:00:00 | 2011-02-04 | 2,56 | 130.300 | 2,58 | 2,56 | 2,56 | 00:00:00 | 2011-02-07 | 2,57 | 205.600 | 2,60 | 2,56 | 2,56 | 00:00:00 | 2011-02-08 | 2,57 | 133.300 | 2,58 | 2,56 | 2,56 | 00:00:00 | 2011-02-09 | 2,61 | 547.200 | 2,61 | 2,55 | 2,56 | 00:00:00 | 2011-02-10 | 2,56 | 178.200 | 2,61 | 2,56 | 2,60 | 00:00:00 | 2011-02-11 | 2,53 | 154.000 | 2,58 | 2,53 | 2,56 | 00:00:00 | 2011-02-14 | 2,54 | 121.100 | 2,57 | 2,54 | 2,54 | 00:00:00 | 2011-02-15 | 2,54 | 74.500 | 2,56 | 2,54 | 2,54 | 00:00:00 | 2011-02-16 | 2,55 | 126.400 | 2,56 | 2,54 | 2,54 | 00:00:00 | 2011-02-17 | 2,57 | 276.400 | 2,57 | 2,54 | 2,54 | 00:00:00 | 2011-02-18 | 2,55 | 77.800 | 2,57 | 2,54 | 2,57 | 00:00:00 | 2011-02-21 | 2,53 | 127.300 | 2,55 | 2,53 | 2,55 | 00:00:00 | 2011-02-22 | 2,53 | 56.000 | 2,53 | 2,53 | 2,53 | 00:00:00 | 2011-02-23 | 2,52 | 69.400 | 2,54 | 2,52 | 2,53 | 00:00:00 | 2011-02-24 | 2,52 | 51.600 | 2,53 | 2,52 | 2,53 | 00:00:00 | 2011-02-25 | 2,52 | 49.300 | 2,53 | 2,51 | 2,52 | 00:00:00 | 2011-02-28 | 2,52 | 114.600 | 2,55 | 2,51 | 2,55 | 00:00:00 | 2011-03-01 | 2,53 | 114.200 | 2,54 | 2,51 | 2,52 | 00:00:00 | 2011-03-02 | 2,53 | 70.700 | 2,53 | 2,51 | 2,52 | 00:00:00 | 2011-03-03 | 2,50 | 189.900 | 2,54 | 2,50 | 2,51 | 00:00:00 | 2011-03-04 | 2,51 | 74.200 | 2,53 | 2,50 | 2,51 | 00:00:00 | 2011-03-07 | 2,53 | 159.200 | 2,53 | 2,50 | 2,50 | 00:00:00 | 2011-03-08 | 2,51 | 70.800 | 2,53 | 2,50 | 2,50 | 00:00:00 | 2011-03-09 | 2,50 | 195.600 | 2,54 | 2,50 | 2,53 | 00:00:00 | 2011-03-10 | 2,50 | 126.700 | 2,52 | 2,50 | 2,51 | 00:00:00 | 2011-03-11 | 2,49 | 129.800 | 2,52 | 2,49 | 2,50 | 00:00:00 | 2011-03-14 | 2,49 | 98.600 | 2,51 | 2,49 | 2,49 | 00:00:00 | 2011-03-15 | 2,47 | 142.300 | 2,50 | 2,46 | 2,49 | 00:00:00 | 2011-03-16 | 2,48 | 49.800 | 2,51 | 2,46 | 2,46 | 00:00:00 | 2011-03-17 | 2,47 | 63.000 | 2,50 | 2,47 | 2,47 | 00:00:00 | 2011-03-18 | 2,47 | 188.400 | 2,49 | 2,47 | 2,47 | 00:00:00 | 2011-03-21 | 2,48 | 97.500 | 2,49 | 2,47 | 2,47 | 00:00:00 | 2011-03-22 | 2,48 | 153.800 | 2,50 | 2,47 | 2,48 | 00:00:00 | 2011-03-23 | 2,45 | 167.300 | 2,48 | 2,43 | 2,48 | 00:00:00 | 2011-03-24 | 2,46 | 91.600 | 2,47 | 2,43 | 2,43 | 00:00:00 | 2011-03-25 | 2,47 | 138.300 | 2,48 | 2,46 | 2,47 | 00:00:00 | 2011-03-28 | 2,47 | 88.800 | 2,48 | 2,47 | 2,48 | 00:00:00 | 2011-03-29 | 2,50 | 108.300 | 2,50 | 2,47 | 2,47 | 00:00:00 | 2011-03-30 | 2,49 | 131.600 | 2,50 | 2,48 | 2,48 | 00:00:00 | 2011-03-31 | 2,50 | 127.800 | 2,51 | 2,48 | 2,49 | 00:00:00 | 2011-04-01 | 2,52 | 297.800 | 2,52 | 2,48 | 2,48 | 00:00:00 | 2011-04-04 | 2,52 | 72.400 | 2,52 | 2,49 | 2,49 | 00:00:00 | 2011-04-05 | 2,51 | 60.300 | 2,51 | 2,49 | 2,50 | 00:00:00 | 2011-04-06 | 2,52 | 209.900 | 2,52 | 2,49 | 2,49 | 00:00:00 | 2011-04-07 | 2,54 | 181.300 | 2,55 | 2,50 | 2,50 | 00:00:00 | 2011-04-08 | 2,52 | 62.400 | 2,55 | 2,52 | 2,55 | 00:00:00 | 2011-04-11 | 2,55 | 156.000 | 2,55 | 2,51 | 2,52 | 00:00:00 | 2011-04-12 | 2,53 | 60.700 | 2,55 | 2,53 | 2,54 | 00:00:00 | 2011-04-13 | 2,52 | 43.200 | 2,54 | 2,52 | 2,52 | 00:00:00 | 2011-04-14 | 2,53 | 130.700 | 2,54 | 2,51 | 2,52 | 00:00:00 | 2011-04-15 | 2,53 | 64.700 | 2,53 | 2,50 | 2,50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|