|
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 2024-04-18 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2011-04-15 | 2,53 | 64.700 | 2,53 | 2,50 | 2,50 | 00:00:00 | 2011-04-18 | 2,52 | 92.000 | 2,54 | 2,51 | 2,51 | 00:00:00 | 2011-04-19 | 2,51 | 61.100 | 2,54 | 2,51 | 2,54 | 00:00:00 | 2011-04-20 | 2,53 | 45.200 | 2,54 | 2,51 | 2,51 | 00:00:00 | 2011-04-21 | 2,51 | 57.800 | 2,54 | 2,51 | 2,51 | 00:00:00 | 2011-04-26 | 2,52 | 80.200 | 2,54 | 2,51 | 2,53 | 00:00:00 | 2011-04-27 | 2,52 | 58.400 | 2,54 | 2,52 | 2,54 | 00:00:00 | 2011-04-28 | 2,54 | 130.400 | 2,55 | 2,52 | 2,52 | 00:00:00 | 2011-04-29 | 2,57 | 115.000 | 2,57 | 2,54 | 2,55 | 00:00:00 | 2011-05-02 | 2,61 | 163.200 | 2,61 | 2,55 | 2,55 | 00:00:00 | 2011-05-03 | 2,59 | 352.600 | 2,63 | 2,59 | 2,61 | 00:00:00 | 2011-05-04 | 2,58 | 251.600 | 2,63 | 2,57 | 2,63 | 00:00:00 | 2011-05-05 | 2,59 | 414.000 | 2,60 | 2,57 | 2,60 | 00:00:00 | 2011-05-06 | 2,59 | 378.300 | 2,60 | 2,57 | 2,60 | 00:00:00 | 2011-05-09 | 2,45 | 206.600 | 2,47 | 2,43 | 2,44 | 00:00:00 | 2011-05-10 | 2,49 | 120.700 | 2,49 | 2,45 | 2,45 | 00:00:00 | 2011-05-11 | 2,48 | 117.000 | 2,50 | 2,47 | 2,47 | 00:00:00 | 2011-05-12 | 2,49 | 53.100 | 2,50 | 2,47 | 2,48 | 00:00:00 | 2011-05-13 | 2,48 | 75.700 | 2,50 | 2,48 | 2,48 | 00:00:00 | 2011-05-16 | 2,49 | 99.900 | 2,49 | 2,47 | 2,49 | 00:00:00 | 2011-05-17 | 2,48 | 59.500 | 2,49 | 2,47 | 2,49 | 00:00:00 | 2011-05-18 | 2,47 | 75.000 | 2,49 | 2,45 | 2,48 | 00:00:00 | 2011-05-19 | 2,48 | 42.200 | 2,49 | 2,46 | 2,47 | 00:00:00 | 2011-05-20 | 2,47 | 64.000 | 2,49 | 2,46 | 2,49 | 00:00:00 | 2011-05-23 | 2,46 | 61.400 | 2,49 | 2,45 | 2,48 | 00:00:00 | 2011-05-24 | 2,42 | 115.400 | 2,46 | 2,42 | 2,46 | 00:00:00 | 2011-05-25 | 2,43 | 110.100 | 2,45 | 2,42 | 2,43 | 00:00:00 | 2011-05-26 | 2,40 | 119.800 | 2,45 | 2,40 | 2,44 | 00:00:00 | 2011-05-27 | 2,36 | 120.100 | 2,45 | 2,36 | 2,45 | 00:00:00 | 2011-05-30 | 2,37 | 82.000 | 2,39 | 2,35 | 2,37 | 00:00:00 | 2011-05-31 | 2,36 | 334.300 | 2,39 | 2,36 | 2,37 | 00:00:00 | 2011-06-01 | 2,33 | 96.500 | 2,37 | 2,33 | 2,35 | 00:00:00 | 2011-06-02 | 2,36 | 73.700 | 2,38 | 2,35 | 2,38 | 00:00:00 | 2011-06-03 | 2,51 | 28.808.500 | 2,54 | 2,35 | 2,36 | 00:00:00 | 2011-06-06 | 2,46 | 186.500 | 2,53 | 2,44 | 2,51 | 00:00:00 | 2011-06-07 | 2,45 | 84.600 | 2,46 | 2,44 | 2,44 | 00:00:00 | 2011-06-08 | 2,46 | 104.600 | 2,46 | 2,42 | 2,43 | 00:00:00 | 2011-06-09 | 2,46 | 42.700 | 2,46 | 2,42 | 2,42 | 00:00:00 | 2011-06-10 | 2,48 | 115.600 | 2,48 | 2,43 | 2,43 | 00:00:00 | 2011-06-13 | 2,46 | 43.700 | 2,49 | 2,46 | 2,48 | 00:00:00 | 2011-06-14 | 2,44 | 112.000 | 2,47 | 2,43 | 2,45 | 00:00:00 | 2011-06-15 | 2,42 | 79.600 | 2,45 | 2,41 | 2,44 | 00:00:00 | 2011-06-16 | 2,39 | 112.700 | 2,45 | 2,38 | 2,42 | 00:00:00 | 2011-06-17 | 2,34 | 587.000 | 2,40 | 2,34 | 2,38 | 00:00:00 | 2011-06-20 | 2,30 | 144.100 | 2,36 | 2,30 | 2,36 | 00:00:00 | 2011-06-21 | 2,31 | 71.700 | 2,33 | 2,30 | 2,30 | 00:00:00 | 2011-06-22 | 2,31 | 144.400 | 2,32 | 2,29 | 2,32 | 00:00:00 | 2011-06-23 | 2,32 | 111.500 | 2,32 | 2,28 | 2,29 | 00:00:00 | 2011-06-24 | 2,32 | 164.300 | 2,33 | 2,29 | 2,32 | 00:00:00 | 2011-06-27 | 2,32 | 34.400 | 2,34 | 2,29 | 2,29 | 00:00:00 | 2011-06-28 | 2,34 | 131.000 | 2,34 | 2,31 | 2,33 | 00:00:00 | 2011-06-29 | 2,41 | 379.800 | 2,41 | 2,32 | 2,32 | 00:00:00 | 2011-06-30 | 2,48 | 238.800 | 2,48 | 2,38 | 2,38 | 00:00:00 | 2011-07-01 | 2,44 | 94.700 | 2,48 | 2,42 | 2,48 | 00:00:00 | 2011-07-04 | 2,44 | 120.600 | 2,45 | 2,42 | 2,45 | 00:00:00 | 2011-07-05 | 2,47 | 157.700 | 2,47 | 2,42 | 2,43 | 00:00:00 | 2011-07-06 | 2,40 | 207.600 | 2,44 | 2,39 | 2,44 | 00:00:00 | 2011-07-07 | 2,48 | 206.100 | 2,48 | 2,38 | 2,40 | 00:00:00 | 2011-07-08 | 2,40 | 97.400 | 2,46 | 2,40 | 2,45 | 00:00:00 | 2011-07-11 | 2,33 | 144.200 | 2,45 | 2,33 | 2,45 | 00:00:00 | 2011-07-12 | 2,31 | 253.700 | 2,35 | 2,20 | 2,32 | 00:00:00 | 2011-07-13 | 2,28 | 202.300 | 2,34 | 2,26 | 2,26 | 00:00:00 | 2011-07-14 | 2,28 | 118.800 | 2,31 | 2,26 | 2,28 | 00:00:00 | 2011-07-15 | 2,31 | 78.100 | 2,32 | 2,28 | 2,32 | 00:00:00 | 2011-07-18 | 2,30 | 106.000 | 2,33 | 2,27 | 2,32 | 00:00:00 | 2011-07-19 | 2,30 | 66.000 | 2,31 | 2,28 | 2,30 | 00:00:00 | 2011-07-20 | 2,30 | 278.500 | 2,32 | 2,27 | 2,27 | 00:00:00 | 2011-07-21 | 2,32 | 100.700 | 2,32 | 2,29 | 2,30 | 00:00:00 | 2011-07-22 | 2,33 | 134.800 | 2,35 | 2,30 | 2,30 | 00:00:00 | 2011-07-25 | 2,30 | 291.200 | 2,36 | 2,30 | 2,35 | 00:00:00 | 2011-07-26 | 2,35 | 204.700 | 2,35 | 2,28 | 2,28 | 00:00:00 | 2011-07-27 | 2,33 | 84.900 | 2,37 | 2,33 | 2,34 | 00:00:00 | 2011-07-28 | 2,32 | 61.200 | 2,35 | 2,31 | 2,33 | 00:00:00 | 2011-07-29 | 2,30 | 109.400 | 2,33 | 2,30 | 2,30 | 00:00:00 | 2011-08-01 | 2,28 | 148.400 | 2,34 | 2,28 | 2,29 | 00:00:00 | 2011-08-02 | 2,28 | 174.300 | 2,31 | 2,26 | 2,28 | 00:00:00 | 2011-08-03 | 2,27 | 158.400 | 2,30 | 2,23 | 2,23 | 00:00:00 | 2011-08-04 | 2,22 | 220.200 | 2,27 | 2,20 | 2,27 | 00:00:00 | 2011-08-05 | 2,25 | 274.700 | 2,30 | 2,18 | 2,24 | 00:00:00 | 2011-08-08 | 2,21 | 340.800 | 2,27 | 2,18 | 2,18 | 00:00:00 | 2011-08-09 | 2,12 | 251.900 | 2,21 | 2,12 | 2,18 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|