|
 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 | | 2012-03-21 | 2,23 | 43.700 | 2,23 | 2,21 | 2,21 | 00:00:00 | | 2012-03-23 | 2,24 | 105.500 | 2,24 | 2,23 | 2,23 | 00:00:00 | | 2012-03-26 | 2,26 | 91.800 | 2,26 | 2,23 | 2,24 | 00:00:00 | | 2012-03-27 | 2,27 | 60.100 | 2,30 | 2,26 | 2,26 | 00:00:00 | | 2012-03-28 | 2,27 | 34.700 | 2,27 | 2,25 | 2,27 | 00:00:00 | | 2012-03-29 | 2,27 | 146.400 | 2,28 | 2,24 | 2,28 | 00:00:00 | | 2012-03-30 | 2,27 | 39.400 | 2,27 | 2,25 | 2,27 | 00:00:00 | | 2012-04-02 | 2,27 | 34.900 | 2,28 | 2,25 | 2,28 | 00:00:00 | | 2012-04-03 | 2,27 | 47.000 | 2,27 | 2,25 | 2,26 | 00:00:00 | | 2012-04-04 | 2,26 | 118.200 | 2,27 | 2,24 | 2,25 | 00:00:00 | | 2012-04-05 | 2,27 | 70.100 | 2,28 | 2,25 | 2,26 | 00:00:00 | | 2012-04-10 | 2,25 | 132.100 | 2,27 | 2,24 | 2,24 | 00:00:00 | | 2012-04-11 | 2,27 | 121.900 | 2,27 | 2,25 | 2,25 | 00:00:00 | | 2012-04-12 | 2,27 | 93.100 | 2,27 | 2,25 | 2,27 | 00:00:00 | | 2012-04-13 | 2,27 | 93.100 | 2,27 | 2,25 | 2,26 | 00:00:00 | | 2012-04-16 | 2,27 | 283.800 | 2,30 | 2,26 | 2,27 | 00:00:00 | | 2012-04-17 | 2,15 | 102.400 | 2,15 | 2,11 | 2,12 | 00:00:00 | | 2012-04-18 | 2,15 | 118.200 | 2,15 | 2,12 | 2,15 | 00:00:00 | | 2012-04-19 | 2,11 | 98.000 | 2,15 | 2,10 | 2,15 | 00:00:00 | | 2012-04-20 | 2,11 | 60.200 | 2,13 | 2,10 | 2,11 | 00:00:00 | | 2012-04-23 | 2,09 | 138.100 | 2,11 | 2,08 | 2,10 | 00:00:00 | | 2012-04-24 | 2,07 | 115.200 | 2,10 | 2,05 | 2,09 | 00:00:00 | | 2012-04-25 | 2,07 | 34.800 | 2,08 | 2,05 | 2,05 | 00:00:00 | | 2012-04-26 | 2,03 | 65.900 | 2,07 | 2,01 | 2,06 | 00:00:00 | | 2012-04-27 | 2,00 | 113.000 | 2,03 | 1,99 | 2,01 | 00:00:00 | | 2012-04-30 | 2,00 | 30.100 | 2,01 | 1,99 | 2,00 | 00:00:00 | | 2012-05-02 | 2,02 | 66.000 | 2,02 | 2,00 | 2,00 | 00:00:00 | | 2012-05-03 | 2,02 | 21.100 | 2,03 | 2,01 | 2,01 | 00:00:00 | | 2012-05-04 | 2,01 | 55.100 | 2,02 | 2,01 | 2,01 | 00:00:00 | | 2012-05-07 | 2,00 | 71.300 | 2,00 | 1,99 | 2,00 | 00:00:00 | | 2012-05-08 | 2,00 | 86.200 | 2,00 | 1,99 | 1,99 | 00:00:00 | | 2012-05-09 | 2,00 | 38.000 | 2,01 | 1,99 | 2,00 | 00:00:00 | | 2012-05-10 | 2,01 | 61.400 | 2,01 | 1,99 | 2,00 | 00:00:00 | | 2012-05-11 | 2,00 | 17.700 | 2,00 | 1,99 | 2,00 | 00:00:00 | | 2012-05-14 | 1,99 | 25.600 | 2,00 | 1,98 | 1,99 | 00:00:00 | | 2012-05-16 | 1,95 | 56.300 | 1,97 | 1,95 | 1,96 | 00:00:00 | | 2012-05-17 | 1,95 | 40.700 | 1,96 | 1,95 | 1,96 | 00:00:00 | | 2012-05-18 | 1,93 | 92.100 | 1,95 | 1,91 | 1,95 | 00:00:00 | | 2012-05-21 | 1,89 | 30.400 | 1,94 | 1,89 | 1,91 | 00:00:00 | | 2012-05-22 | 1,90 | 48.900 | 1,92 | 1,87 | 1,92 | 00:00:00 | | 2012-05-23 | 1,88 | 28.900 | 1,91 | 1,87 | 1,90 | 00:00:00 | | 2012-05-24 | 1,89 | 127.600 | 1,91 | 1,82 | 1,91 | 00:00:00 | | 2012-05-25 | 2,00 | 235.500 | 2,00 | 1,88 | 1,88 | 00:00:00 | | 2012-05-28 | 1,98 | 27.800 | 2,00 | 1,97 | 1,97 | 00:00:00 | | 2012-05-29 | 1,98 | 64.100 | 2,00 | 1,96 | 1,98 | 00:00:00 | | 2012-05-30 | 1,98 | 52.800 | 1,98 | 1,95 | 1,96 | 00:00:00 | | 2012-05-31 | 1,98 | 85.900 | 1,98 | 1,95 | 1,97 | 00:00:00 | | 2012-06-01 | 1,98 | 45.700 | 1,98 | 1,96 | 1,97 | 00:00:00 | | 2012-06-05 | 1,98 | 20.700 | 2,00 | 1,98 | 1,98 | 00:00:00 | | 2012-06-06 | 1,97 | 23.600 | 1,98 | 1,96 | 1,97 | 00:00:00 | | 2012-06-07 | 1,95 | 75.100 | 1,96 | 1,94 | 1,94 | 00:00:00 | | 2012-06-08 | 1,94 | 36.700 | 1,95 | 1,93 | 1,94 | 00:00:00 | | 2012-06-11 | 1,94 | 60.000 | 1,98 | 1,94 | 1,94 | 00:00:00 | | 2012-06-12 | 1,92 | 83.100 | 1,95 | 1,92 | 1,94 | 00:00:00 | | 2012-06-13 | 1,92 | 51.000 | 1,93 | 1,90 | 1,92 | 00:00:00 | | 2012-06-14 | 1,91 | 10.200 | 1,92 | 1,90 | 1,90 | 00:00:00 | | 2012-06-15 | 2,01 | 192.200 | 2,01 | 1,91 | 1,91 | 00:00:00 | | 2012-06-18 | 2,00 | 23.500 | 2,01 | 1,99 | 2,01 | 00:00:00 | | 2012-06-19 | 2,02 | 298.300 | 2,02 | 1,97 | 1,99 | 00:00:00 | | 2012-06-20 | 2,03 | 97.700 | 2,03 | 2,00 | 2,00 | 00:00:00 | | 2012-06-21 | 2,03 | 32.000 | 2,03 | 2,01 | 2,01 | 00:00:00 | | 2012-06-22 | 2,03 | 152.700 | 2,03 | 1,99 | 2,02 | 00:00:00 | | 2012-06-25 | 2,01 | 52.500 | 2,02 | 2,01 | 2,01 | 00:00:00 | | 2012-06-26 | 2,02 | 51.500 | 2,03 | 2,00 | 2,01 | 00:00:00 | | 2012-06-27 | 2,05 | 112.600 | 2,07 | 2,02 | 2,02 | 00:00:00 | | 2012-06-28 | 2,06 | 75.700 | 2,07 | 2,04 | 2,05 | 00:00:00 | | 2012-06-29 | 2,09 | 182.200 | 2,09 | 2,03 | 2,03 | 00:00:00 | | 2012-07-02 | 2,08 | 24.700 | 2,09 | 2,07 | 2,08 | 00:00:00 | | 2012-07-03 | 2,08 | 68.100 | 2,08 | 2,07 | 2,07 | 00:00:00 | | 2012-07-04 | 2,06 | 55.100 | 2,09 | 2,06 | 2,09 | 00:00:00 | | 2012-07-05 | 2,04 | 55.700 | 2,08 | 2,04 | 2,07 | 00:00:00 | | 2012-07-06 | 2,05 | 27.700 | 2,06 | 2,02 | 2,03 | 00:00:00 | | 2012-07-09 | 2,03 | 73.400 | 2,05 | 2,02 | 2,05 | 00:00:00 | | 2012-07-10 | 2,02 | 14.300 | 2,03 | 2,01 | 2,02 | 00:00:00 | | 2012-07-11 | 2,02 | 26.900 | 2,02 | 2,00 | 2,01 | 00:00:00 | | 2012-07-12 | 2,02 | 20.800 | 2,03 | 2,00 | 2,02 | 00:00:00 | | 2012-07-13 | 2,04 | 29.800 | 2,04 | 2,00 | 2,01 | 00:00:00 | | 2012-07-16 | 2,01 | 38.000 | 2,03 | 2,01 | 2,01 | 00:00:00 | | 2012-07-17 | 2,01 | 12.000 | 2,02 | 2,00 | 2,01 | 00:00:00 | | 2012-07-18 | 2,01 | 8.500 | 2,03 | 2,00 | 2,00 | 00:00:00 | | 2012-07-19 | 2,02 | 45.100 | 2,03 | 1,97 | 2,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
