|
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 2024-04-27 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2013-04-02 | 2,24 | 610.000 | 2,26 | 2,23 | 2,23 | 00:00:00 | 2013-04-03 | 2,18 | 305.700 | 2,23 | 2,15 | 2,22 | 00:00:00 | 2013-04-04 | 2,20 | 327.400 | 2,21 | 2,17 | 2,18 | 00:00:00 | 2013-04-05 | 2,16 | 183.700 | 2,21 | 2,16 | 2,20 | 00:00:00 | 2013-04-08 | 2,14 | 167.100 | 2,18 | 2,13 | 2,13 | 00:00:00 | 2013-04-09 | 2,14 | 304.100 | 2,16 | 2,14 | 2,14 | 00:00:00 | 2013-04-10 | 2,21 | 211.000 | 2,21 | 2,15 | 2,15 | 00:00:00 | 2013-04-11 | 2,20 | 47.300 | 2,21 | 2,18 | 2,19 | 00:00:00 | 2013-04-12 | 2,22 | 76.300 | 2,23 | 2,19 | 2,20 | 00:00:00 | 2013-04-16 | 2,17 | 174.100 | 2,22 | 2,17 | 2,20 | 00:00:00 | 2013-04-17 | 2,17 | 81.400 | 2,20 | 2,17 | 2,18 | 00:00:00 | 2013-04-18 | 2,16 | 236.300 | 2,24 | 2,15 | 2,24 | 00:00:00 | 2013-04-19 | 2,21 | 59.100 | 2,21 | 2,16 | 2,19 | 00:00:00 | 2013-04-22 | 2,22 | 59.300 | 2,22 | 2,18 | 2,18 | 00:00:00 | 2013-04-25 | 2,28 | 45.900 | 2,28 | 2,26 | 2,27 | 00:00:00 | 2013-04-26 | 2,27 | 21.400 | 2,28 | 2,26 | 2,26 | 00:00:00 | 2013-04-29 | 2,30 | 166.000 | 2,30 | 2,27 | 2,27 | 00:00:00 | 2013-04-30 | 2,31 | 62.700 | 2,31 | 2,29 | 2,30 | 00:00:00 | 2013-05-01 | 2,31 | 0 | 2,31 | 2,31 | 2,31 | 00:00:00 | 2013-05-02 | 2,32 | 73.300 | 2,32 | 2,30 | 2,30 | 00:00:00 | 2013-05-03 | 2,32 | 81.500 | 2,32 | 2,30 | 2,32 | 00:00:00 | 2013-05-06 | 2,32 | 98.200 | 2,32 | 2,30 | 2,30 | 00:00:00 | 2013-05-13 | 2,34 | 126.000 | 2,35 | 2,32 | 2,35 | 00:00:00 | 2013-05-21 | 2,38 | 427.700 | 2,39 | 2,36 | 2,39 | 00:00:00 | 2013-05-22 | 2,24 | 207.000 | 2,24 | 2,20 | 2,20 | 00:00:00 | 2013-05-23 | 2,22 | 81.300 | 2,23 | 2,20 | 2,23 | 00:00:00 | 2013-05-24 | 2,22 | 71.800 | 2,23 | 2,21 | 2,22 | 00:00:00 | 2013-05-27 | 2,22 | 81.400 | 2,22 | 2,21 | 2,22 | 00:00:00 | 2013-05-28 | 2,24 | 117.200 | 2,25 | 2,22 | 2,22 | 00:00:00 | 2013-05-29 | 2,24 | 42.200 | 2,25 | 2,23 | 2,23 | 00:00:00 | 2013-05-30 | 2,24 | 34.100 | 2,24 | 2,23 | 2,24 | 00:00:00 | 2013-05-31 | 2,24 | 121.800 | 2,24 | 2,21 | 2,24 | 00:00:00 | 2013-06-03 | 2,21 | 44.700 | 2,24 | 2,20 | 2,24 | 00:00:00 | 2013-06-04 | 2,22 | 37.300 | 2,23 | 2,20 | 2,21 | 00:00:00 | 2013-06-10 | 2,21 | 35.600 | 2,23 | 2,21 | 2,23 | 00:00:00 | 2013-06-13 | 2,20 | 85.600 | 2,22 | 2,20 | 2,22 | 00:00:00 | 2013-06-14 | 2,19 | 85.500 | 2,22 | 2,19 | 2,20 | 00:00:00 | 2013-06-17 | 2,21 | 169.400 | 2,21 | 2,18 | 2,19 | 00:00:00 | 2013-06-18 | 2,18 | 110.000 | 2,21 | 2,18 | 2,21 | 00:00:00 | 2013-06-19 | 2,26 | 961.200 | 2,27 | 2,17 | 2,19 | 00:00:00 | 2013-06-20 | 2,23 | 212.100 | 2,25 | 2,22 | 2,22 | 00:00:00 | 2013-06-21 | 2,17 | 832.800 | 2,25 | 2,15 | 2,22 | 00:00:00 | 2013-06-24 | 2,15 | 160.800 | 2,19 | 2,13 | 2,16 | 00:00:00 | 2013-06-25 | 2,16 | 74.100 | 2,19 | 2,14 | 2,14 | 00:00:00 | 2013-06-26 | 2,20 | 59.000 | 2,20 | 2,15 | 2,16 | 00:00:00 | 2013-07-02 | 2,24 | 21.000 | 2,24 | 2,22 | 2,22 | 00:00:00 | 2013-07-03 | 2,16 | 335.100 | 2,18 | 2,05 | 2,10 | 00:00:00 | 2013-07-04 | 2,19 | 179.200 | 2,19 | 2,16 | 2,16 | 00:00:00 | 2013-07-09 | 2,21 | 55.600 | 2,21 | 2,19 | 2,19 | 00:00:00 | 2013-07-10 | 2,18 | 40.600 | 2,21 | 2,18 | 2,21 | 00:00:00 | 2013-07-11 | 2,15 | 52.900 | 2,19 | 2,15 | 2,19 | 00:00:00 | 2013-07-12 | 2,17 | 72.500 | 2,18 | 2,14 | 2,18 | 00:00:00 | 2013-07-15 | 2,17 | 12.400 | 2,17 | 2,15 | 2,15 | 00:00:00 | 2013-07-16 | 2,18 | 24.800 | 2,18 | 2,15 | 2,16 | 00:00:00 | 2013-07-17 | 2,17 | 52.400 | 2,18 | 2,16 | 2,18 | 00:00:00 | 2013-07-18 | 2,20 | 59.400 | 2,20 | 2,17 | 2,17 | 00:00:00 | 2013-07-19 | 2,18 | 23.700 | 2,20 | 2,18 | 2,18 | 00:00:00 | 2013-07-25 | 2,22 | 62.700 | 2,23 | 2,20 | 2,22 | 00:00:00 | 2013-07-26 | 2,25 | 544.500 | 2,25 | 2,20 | 2,20 | 00:00:00 | 2013-07-29 | 2,23 | 29.700 | 2,24 | 2,21 | 2,21 | 00:00:00 | 2013-08-01 | 2,23 | 48.500 | 2,23 | 2,21 | 2,22 | 00:00:00 | 2013-08-02 | 2,20 | 198.000 | 2,23 | 2,19 | 2,23 | 00:00:00 | 2013-08-05 | 2,17 | 118.600 | 2,20 | 2,17 | 2,20 | 00:00:00 | 2013-08-06 | 2,16 | 272.700 | 2,18 | 2,16 | 2,18 | 00:00:00 | 2013-08-07 | 2,16 | 91.400 | 2,18 | 2,16 | 2,16 | 00:00:00 | 2013-08-08 | 2,17 | 501.500 | 2,18 | 2,15 | 2,16 | 00:00:00 | 2013-08-09 | 2,18 | 151.700 | 2,18 | 2,17 | 2,17 | 00:00:00 | 2013-08-12 | 2,20 | 50.400 | 2,20 | 2,17 | 2,18 | 00:00:00 | 2013-08-13 | 2,20 | 94.500 | 2,21 | 2,18 | 2,20 | 00:00:00 | 2013-08-14 | 2,20 | 59.100 | 2,21 | 2,19 | 2,21 | 00:00:00 | 2013-08-15 | 2,19 | 49.600 | 2,20 | 2,18 | 2,19 | 00:00:00 | 2013-08-16 | 2,20 | 45.400 | 2,20 | 2,18 | 2,18 | 00:00:00 | 2013-08-20 | 2,20 | 69.300 | 2,20 | 2,18 | 2,20 | 00:00:00 | 2013-08-21 | 2,23 | 94.800 | 2,23 | 2,18 | 2,18 | 00:00:00 | 2013-08-26 | 2,20 | 22.400 | 2,22 | 2,20 | 2,21 | 00:00:00 | 2013-08-29 | 2,22 | 176.900 | 2,22 | 2,18 | 2,18 | 00:00:00 | 2013-08-30 | 2,22 | 55.200 | 2,22 | 2,20 | 2,22 | 00:00:00 | 2013-09-02 | 2,22 | 15.200 | 2,22 | 2,20 | 2,20 | 00:00:00 | 2013-09-05 | 2,20 | 30.500 | 2,21 | 2,19 | 2,19 | 00:00:00 | 2013-09-17 | 2,19 | 80.100 | 2,21 | 2,19 | 2,19 | 00:00:00 | 2013-09-18 | 2,19 | 47.200 | 2,20 | 2,19 | 2,19 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|