|
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 2024-05-08 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2011-11-29 | 1,91 | 45.100 | 1,94 | 1,90 | 1,92 | 00:00:00 | 2011-11-30 | 2,00 | 138.000 | 2,00 | 1,89 | 1,91 | 00:00:00 | 2011-12-01 | 1,94 | 51.800 | 1,99 | 1,94 | 1,99 | 00:00:00 | 2011-12-02 | 1,98 | 101.300 | 1,98 | 1,96 | 1,97 | 00:00:00 | 2011-12-05 | 1,99 | 144.000 | 2,00 | 1,96 | 1,96 | 00:00:00 | 2011-12-06 | 1,97 | 89.300 | 2,00 | 1,96 | 2,00 | 00:00:00 | 2011-12-07 | 1,97 | 186.100 | 1,99 | 1,96 | 1,99 | 00:00:00 | 2011-12-08 | 1,96 | 40.800 | 1,98 | 1,95 | 1,98 | 00:00:00 | 2011-12-09 | 1,98 | 155.200 | 1,98 | 1,95 | 1,95 | 00:00:00 | 2011-12-12 | 1,97 | 63.200 | 1,98 | 1,96 | 1,98 | 00:00:00 | 2011-12-13 | 1,95 | 90.400 | 1,97 | 1,93 | 1,97 | 00:00:00 | 2011-12-14 | 1,96 | 39.100 | 1,96 | 1,94 | 1,94 | 00:00:00 | 2011-12-15 | 1,94 | 106.700 | 1,96 | 1,94 | 1,96 | 00:00:00 | 2011-12-16 | 1,81 | 465.400 | 1,95 | 1,81 | 1,95 | 00:00:00 | 2011-12-19 | 1,85 | 154.300 | 1,88 | 1,81 | 1,83 | 00:00:00 | 2011-12-20 | 1,89 | 186.900 | 1,89 | 1,82 | 1,85 | 00:00:00 | 2011-12-21 | 1,87 | 289.800 | 1,91 | 1,83 | 1,87 | 00:00:00 | 2011-12-22 | 1,89 | 291.200 | 1,89 | 1,83 | 1,89 | 00:00:00 | 2011-12-23 | 1,92 | 129.700 | 1,92 | 1,88 | 1,90 | 00:00:00 | 2011-12-27 | 2,02 | 307.400 | 2,02 | 1,91 | 1,91 | 00:00:00 | 2011-12-28 | 2,04 | 337.600 | 2,05 | 2,01 | 2,02 | 00:00:00 | 2011-12-29 | 2,11 | 223.200 | 2,11 | 2,03 | 2,04 | 00:00:00 | 2011-12-30 | 2,11 | 229.900 | 2,12 | 2,05 | 2,10 | 00:00:00 | 2012-01-02 | 2,09 | 68.900 | 2,11 | 2,08 | 2,11 | 00:00:00 | 2012-01-03 | 2,07 | 200.300 | 2,10 | 2,07 | 2,10 | 00:00:00 | 2012-01-04 | 2,00 | 225.700 | 2,07 | 1,99 | 2,07 | 00:00:00 | 2012-01-05 | 1,95 | 140.400 | 2,02 | 1,95 | 2,02 | 00:00:00 | 2012-01-06 | 2,00 | 210.800 | 2,02 | 1,95 | 1,95 | 00:00:00 | 2012-01-09 | 2,01 | 103.900 | 2,02 | 1,99 | 1,99 | 00:00:00 | 2012-01-10 | 2,09 | 506.200 | 2,11 | 2,05 | 2,05 | 00:00:00 | 2012-01-11 | 2,07 | 126.700 | 2,10 | 2,05 | 2,10 | 00:00:00 | 2012-01-12 | 2,08 | 126.700 | 2,08 | 2,05 | 2,06 | 00:00:00 | 2012-01-13 | 2,08 | 201.700 | 2,10 | 2,07 | 2,09 | 00:00:00 | 2012-01-16 | 2,07 | 76.100 | 2,08 | 2,06 | 2,06 | 00:00:00 | 2012-01-17 | 2,08 | 159.300 | 2,10 | 2,07 | 2,08 | 00:00:00 | 2012-01-18 | 2,07 | 53.500 | 2,08 | 2,06 | 2,07 | 00:00:00 | 2012-01-19 | 2,07 | 127.300 | 2,07 | 2,05 | 2,05 | 00:00:00 | 2012-01-20 | 2,07 | 87.200 | 2,09 | 2,06 | 2,09 | 00:00:00 | 2012-01-23 | 2,11 | 484.400 | 2,17 | 2,08 | 2,10 | 00:00:00 | 2012-01-24 | 2,12 | 188.400 | 2,14 | 2,12 | 2,13 | 00:00:00 | 2012-01-25 | 2,10 | 128.500 | 2,13 | 2,09 | 2,13 | 00:00:00 | 2012-01-26 | 2,10 | 75.900 | 2,12 | 2,09 | 2,10 | 00:00:00 | 2012-01-27 | 2,09 | 29.200 | 2,10 | 2,08 | 2,08 | 00:00:00 | 2012-01-30 | 2,07 | 195.700 | 2,10 | 2,07 | 2,09 | 00:00:00 | 2012-01-31 | 2,07 | 90.900 | 2,10 | 2,06 | 2,10 | 00:00:00 | 2012-02-01 | 2,08 | 31.300 | 2,09 | 2,07 | 2,09 | 00:00:00 | 2012-02-02 | 2,09 | 314.000 | 2,11 | 2,08 | 2,08 | 00:00:00 | 2012-02-03 | 2,13 | 656.800 | 2,14 | 2,10 | 2,12 | 00:00:00 | 2012-02-06 | 2,11 | 215.700 | 2,13 | 2,10 | 2,11 | 00:00:00 | 2012-02-07 | 2,12 | 186.300 | 2,12 | 2,10 | 2,11 | 00:00:00 | 2012-02-08 | 2,11 | 219.500 | 2,12 | 2,09 | 2,11 | 00:00:00 | 2012-02-09 | 2,12 | 239.900 | 2,12 | 2,10 | 2,11 | 00:00:00 | 2012-02-10 | 2,11 | 50.900 | 2,12 | 2,10 | 2,10 | 00:00:00 | 2012-02-13 | 2,11 | 25.500 | 2,12 | 2,10 | 2,10 | 00:00:00 | 2012-02-14 | 2,10 | 81.200 | 2,11 | 2,07 | 2,10 | 00:00:00 | 2012-02-15 | 2,11 | 50.200 | 2,11 | 2,09 | 2,09 | 00:00:00 | 2012-02-16 | 2,10 | 65.400 | 2,11 | 2,09 | 2,10 | 00:00:00 | 2012-02-17 | 2,10 | 133.700 | 2,12 | 2,07 | 2,10 | 00:00:00 | 2012-02-20 | 2,10 | 37.700 | 2,12 | 2,10 | 2,12 | 00:00:00 | 2012-02-21 | 2,11 | 15.400 | 2,12 | 2,09 | 2,12 | 00:00:00 | 2012-02-22 | 2,12 | 62.700 | 2,12 | 2,09 | 2,09 | 00:00:00 | 2012-02-23 | 2,12 | 110.400 | 2,13 | 2,09 | 2,10 | 00:00:00 | 2012-02-24 | 2,12 | 49.000 | 2,13 | 2,11 | 2,13 | 00:00:00 | 2012-02-27 | 2,11 | 21.300 | 2,13 | 2,10 | 2,10 | 00:00:00 | 2012-02-28 | 2,10 | 61.100 | 2,12 | 2,10 | 2,11 | 00:00:00 | 2012-02-29 | 2,10 | 154.900 | 2,12 | 2,10 | 2,10 | 00:00:00 | 2012-03-01 | 2,12 | 76.100 | 2,12 | 2,10 | 2,12 | 00:00:00 | 2012-03-02 | 2,15 | 120.200 | 2,15 | 2,12 | 2,12 | 00:00:00 | 2012-03-05 | 2,16 | 72.800 | 2,16 | 2,13 | 2,13 | 00:00:00 | 2012-03-06 | 2,15 | 283.200 | 2,19 | 2,10 | 2,16 | 00:00:00 | 2012-03-07 | 2,17 | 46.400 | 2,17 | 2,15 | 2,15 | 00:00:00 | 2012-03-08 | 2,19 | 28.187.000 | 2,19 | 2,18 | 2,18 | 00:00:00 | 2012-03-09 | 2,23 | 177.300 | 2,24 | 2,16 | 2,18 | 00:00:00 | 2012-03-12 | 2,24 | 73.400 | 2,24 | 2,23 | 2,24 | 00:00:00 | 2012-03-13 | 2,24 | 91.100 | 2,24 | 2,22 | 2,24 | 00:00:00 | 2012-03-14 | 2,23 | 78.400 | 2,24 | 2,22 | 2,24 | 00:00:00 | 2012-03-15 | 2,24 | 26.200 | 2,24 | 2,22 | 2,22 | 00:00:00 | 2012-03-16 | 2,22 | 75.300 | 2,24 | 2,22 | 2,23 | 00:00:00 | 2012-03-19 | 2,22 | 49.800 | 2,23 | 2,20 | 2,21 | 00:00:00 | 2012-03-20 | 2,21 | 56.300 | 2,22 | 2,20 | 2,20 | 00:00:00 | 2012-03-21 | 2,23 | 43.700 | 2,23 | 2,21 | 2,21 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|