|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-11-12 | 1,99 | 36.600 | 2,00 | 1,99 | 1,99 | 00:00:00 | | 2012-11-13 | 2,00 | 51.800 | 2,00 | 1,98 | 1,99 | 00:00:00 | | 2012-11-14 | 1,99 | 12.700 | 2,00 | 1,99 | 1,99 | 00:00:00 | | 2012-11-15 | 2,00 | 27.900 | 2,00 | 1,99 | 1,99 | 00:00:00 | | 2012-11-16 | 2,00 | 57.200 | 2,00 | 1,98 | 1,99 | 00:00:00 | | 2012-11-19 | 1,99 | 58.900 | 2,00 | 1,98 | 1,98 | 00:00:00 | | 2012-11-20 | 2,00 | 68.700 | 2,00 | 1,98 | 2,00 | 00:00:00 | | 2012-11-21 | 1,99 | 60.000 | 1,99 | 1,98 | 1,98 | 00:00:00 | | 2012-11-22 | 1,99 | 22.100 | 1,99 | 1,99 | 1,99 | 00:00:00 | | 2012-11-23 | 1,99 | 34.700 | 1,99 | 1,98 | 1,98 | 00:00:00 | | 2012-11-26 | 1,98 | 27.100 | 1,99 | 1,98 | 1,98 | 00:00:00 | | 2012-11-27 | 1,99 | 43.700 | 1,99 | 1,98 | 1,99 | 00:00:00 | | 2012-11-28 | 1,98 | 72.800 | 1,99 | 1,96 | 1,98 | 00:00:00 | | 2012-11-29 | 1,98 | 53.000 | 1,99 | 1,97 | 1,98 | 00:00:00 | | 2012-11-30 | 2,00 | 104.300 | 2,00 | 1,97 | 1,98 | 00:00:00 | | 2012-12-03 | 1,99 | 92.200 | 2,00 | 1,98 | 2,00 | 00:00:00 | | 2012-12-04 | 2,00 | 28.178.100 | 2,00 | 1,98 | 1,99 | 00:00:00 | | 2012-12-05 | 1,99 | 75.000 | 2,00 | 1,99 | 1,99 | 00:00:00 | | 2012-12-06 | 1,99 | 37.000 | 1,99 | 1,99 | 1,99 | 00:00:00 | | 2012-12-07 | 2,00 | 73.200 | 2,00 | 1,98 | 1,99 | 00:00:00 | | 2012-12-10 | 1,99 | 162.500 | 2,00 | 1,98 | 2,00 | 00:00:00 | | 2012-12-11 | 1,99 | 188.500 | 1,99 | 1,97 | 1,98 | 00:00:00 | | 2012-12-12 | 1,99 | 79.200 | 1,99 | 1,98 | 1,99 | 00:00:00 | | 2012-12-13 | 1,99 | 31.300 | 1,99 | 1,98 | 1,98 | 00:00:00 | | 2012-12-14 | 1,99 | 64.700 | 1,99 | 1,98 | 1,99 | 00:00:00 | | 2012-12-17 | 2,04 | 253.300 | 2,05 | 1,99 | 1,99 | 00:00:00 | | 2012-12-18 | 2,05 | 187.500 | 2,05 | 2,03 | 2,03 | 00:00:00 | | 2012-12-19 | 2,04 | 214.800 | 2,05 | 2,03 | 2,03 | 00:00:00 | | 2012-12-20 | 2,03 | 184.800 | 2,04 | 2,01 | 2,03 | 00:00:00 | | 2012-12-21 | 2,04 | 142.700 | 2,04 | 2,01 | 2,01 | 00:00:00 | | 2012-12-24 | 2,03 | 25.800 | 2,04 | 2,01 | 2,04 | 00:00:00 | | 2012-12-25 | 2,03 | 0 | 2,03 | 2,03 | 2,03 | 00:00:00 | | 2012-12-26 | 2,03 | 0 | 2,03 | 2,03 | 2,03 | 00:00:00 | | 2012-12-27 | 2,05 | 170.300 | 2,05 | 2,02 | 2,02 | 00:00:00 | | 2012-12-28 | 2,07 | 230.800 | 2,07 | 2,05 | 2,05 | 00:00:00 | | 2012-12-31 | 2,06 | 43.400 | 2,06 | 2,05 | 2,05 | 00:00:00 | | 2013-01-01 | 2,06 | 0 | 2,06 | 2,06 | 2,06 | 00:00:00 | | 2013-01-02 | 2,11 | 296.000 | 2,11 | 2,06 | 2,06 | 00:00:00 | | 2013-01-03 | 2,11 | 175.800 | 2,11 | 2,09 | 2,11 | 00:00:00 | | 2013-01-04 | 2,13 | 143.300 | 2,13 | 2,10 | 2,10 | 00:00:00 | | 2013-01-07 | 2,14 | 82.600 | 2,15 | 2,11 | 2,11 | 00:00:00 | | 2013-01-08 | 2,14 | 121.600 | 2,15 | 2,13 | 2,13 | 00:00:00 | | 2013-01-09 | 2,14 | 119.300 | 2,15 | 2,13 | 2,14 | 00:00:00 | | 2013-01-10 | 2,16 | 121.900 | 2,16 | 2,14 | 2,14 | 00:00:00 | | 2013-01-11 | 2,24 | 244.700 | 2,24 | 2,15 | 2,15 | 00:00:00 | | 2013-01-14 | 2,27 | 224.600 | 2,29 | 2,22 | 2,23 | 00:00:00 | | 2013-01-15 | 2,27 | 152.900 | 2,27 | 2,24 | 2,24 | 00:00:00 | | 2013-01-16 | 2,27 | 156.700 | 2,27 | 2,25 | 2,26 | 00:00:00 | | 2013-01-17 | 2,28 | 156.700 | 2,28 | 2,25 | 2,26 | 00:00:00 | | 2013-01-18 | 2,30 | 211.900 | 2,30 | 2,27 | 2,29 | 00:00:00 | | 2013-01-21 | 2,34 | 395.900 | 2,39 | 2,30 | 2,30 | 00:00:00 | | 2013-01-22 | 2,30 | 370.700 | 2,38 | 2,28 | 2,34 | 00:00:00 | | 2013-01-23 | 2,30 | 237.900 | 2,32 | 2,28 | 2,31 | 00:00:00 | | 2013-01-24 | 2,30 | 89.700 | 2,32 | 2,29 | 2,32 | 00:00:00 | | 2013-01-25 | 2,31 | 259.000 | 2,33 | 2,30 | 2,30 | 00:00:00 | | 2013-01-28 | 2,32 | 87.600 | 2,32 | 2,30 | 2,32 | 00:00:00 | | 2013-01-29 | 2,29 | 121.800 | 2,32 | 2,29 | 2,32 | 00:00:00 | | 2013-01-30 | 2,32 | 189.600 | 2,32 | 2,28 | 2,28 | 00:00:00 | | 2013-01-31 | 2,31 | 306.500 | 2,33 | 2,30 | 2,33 | 00:00:00 | | 2013-02-01 | 2,37 | 432.300 | 2,37 | 2,32 | 2,33 | 00:00:00 | | 2013-02-05 | 2,29 | 213.000 | 2,33 | 2,27 | 2,31 | 00:00:00 | | 2013-02-06 | 2,35 | 167.800 | 2,35 | 2,27 | 2,30 | 00:00:00 | | 2013-02-11 | 2,32 | 51.300 | 2,34 | 2,30 | 2,32 | 00:00:00 | | 2013-02-15 | 2,33 | 53.400 | 2,34 | 2,31 | 2,34 | 00:00:00 | | 2013-02-19 | 2,34 | 60.000 | 2,34 | 2,31 | 2,33 | 00:00:00 | | 2013-02-20 | 2,34 | 195.300 | 2,36 | 2,29 | 2,33 | 00:00:00 | | 2013-02-21 | 2,31 | 111.400 | 2,34 | 2,30 | 2,31 | 00:00:00 | | 2013-02-25 | 2,37 | 84.200 | 2,37 | 2,33 | 2,33 | 00:00:00 | | 2013-02-26 | 2,31 | 151.600 | 2,36 | 2,31 | 2,34 | 00:00:00 | | 2013-02-27 | 2,36 | 198.400 | 2,38 | 2,31 | 2,31 | 00:00:00 | | 2013-02-28 | 2,35 | 117.500 | 2,38 | 2,32 | 2,35 | 00:00:00 | | 2013-03-01 | 2,35 | 52.500 | 2,35 | 2,32 | 2,35 | 00:00:00 | | 2013-03-04 | 2,33 | 30.200 | 2,35 | 2,32 | 2,32 | 00:00:00 | | 2013-03-05 | 2,33 | 47.400 | 2,35 | 2,33 | 2,33 | 00:00:00 | | 2013-03-11 | 2,29 | 58.000 | 2,30 | 2,29 | 2,29 | 00:00:00 | | 2013-03-15 | 2,29 | 333.200 | 2,29 | 2,24 | 2,27 | 00:00:00 | | 2013-03-18 | 2,28 | 146.700 | 2,30 | 2,27 | 2,27 | 00:00:00 | | 2013-03-19 | 2,29 | 64.200 | 2,30 | 2,27 | 2,28 | 00:00:00 | | 2013-03-25 | 2,30 | 125.300 | 2,30 | 2,28 | 2,28 | 00:00:00 | | 2013-04-01 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2013-04-02 | 2,24 | 610.000 | 2,26 | 2,23 | 2,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
