|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-10-30 | 3,51 | 1.120.700 | 3,53 | 3,48 | 3,49 | 00:00:00 | | 2007-10-31 | 3,50 | 681.200 | 3,53 | 3,50 | 3,50 | 00:00:00 | | 2007-11-01 | 3,50 | 331.500 | 3,52 | 3,48 | 3,50 | 00:00:00 | | 2007-11-02 | 3,48 | 345.900 | 3,52 | 3,48 | 3,49 | 00:00:00 | | 2007-11-05 | 3,47 | 332.700 | 3,50 | 3,46 | 3,46 | 00:00:00 | | 2007-11-06 | 3,52 | 928.000 | 3,52 | 3,46 | 3,47 | 00:00:00 | | 2007-11-07 | 3,52 | 1.415.100 | 3,55 | 3,51 | 3,51 | 00:00:00 | | 2007-11-08 | 3,53 | 715.700 | 3,53 | 3,48 | 3,48 | 00:00:00 | | 2007-11-09 | 3,58 | 2.596.600 | 3,58 | 3,53 | 3,53 | 00:00:00 | | 2007-11-12 | 3,65 | 2.579.500 | 3,68 | 3,54 | 3,55 | 00:00:00 | | 2007-11-13 | 3,55 | 1.182.800 | 3,68 | 3,55 | 3,64 | 00:00:00 | | 2007-11-14 | 3,55 | 659.300 | 3,61 | 3,53 | 3,58 | 00:00:00 | | 2007-11-15 | 3,57 | 668.800 | 3,58 | 3,50 | 3,53 | 00:00:00 | | 2007-11-16 | 3,55 | 379.200 | 3,58 | 3,54 | 3,55 | 00:00:00 | | 2007-11-19 | 3,54 | 343.300 | 3,56 | 3,51 | 3,55 | 00:00:00 | | 2007-11-20 | 3,51 | 441.900 | 3,54 | 3,50 | 3,52 | 00:00:00 | | 2007-11-21 | 3,51 | 596.700 | 3,53 | 3,49 | 3,50 | 00:00:00 | | 2007-11-22 | 3,52 | 553.800 | 3,54 | 3,51 | 3,51 | 00:00:00 | | 2007-11-23 | 3,54 | 501.200 | 3,54 | 3,51 | 3,51 | 00:00:00 | | 2007-11-26 | 3,55 | 487.100 | 3,57 | 3,51 | 3,53 | 00:00:00 | | 2007-11-27 | 3,55 | 696.800 | 3,55 | 3,52 | 3,53 | 00:00:00 | | 2007-11-28 | 3,58 | 813.300 | 3,59 | 3,52 | 3,52 | 00:00:00 | | 2007-11-29 | 3,59 | 874.400 | 3,61 | 3,57 | 3,58 | 00:00:00 | | 2007-11-30 | 3,69 | 1.701.600 | 3,69 | 3,58 | 3,58 | 00:00:00 | | 2007-12-03 | 3,63 | 386.200 | 3,68 | 3,61 | 3,64 | 00:00:00 | | 2007-12-04 | 3,64 | 439.900 | 3,64 | 3,60 | 3,61 | 00:00:00 | | 2007-12-05 | 3,60 | 454.200 | 3,63 | 3,60 | 3,61 | 00:00:00 | | 2007-12-06 | 3,68 | 699.700 | 3,68 | 3,59 | 3,59 | 00:00:00 | | 2007-12-07 | 3,74 | 1.053.700 | 3,74 | 3,64 | 3,65 | 00:00:00 | | 2007-12-10 | 3,74 | 826.300 | 3,77 | 3,67 | 3,71 | 00:00:00 | | 2007-12-11 | 3,75 | 479.800 | 3,75 | 3,71 | 3,72 | 00:00:00 | | 2007-12-12 | 3,71 | 621.000 | 3,74 | 3,66 | 3,71 | 00:00:00 | | 2007-12-13 | 3,70 | 363.300 | 3,71 | 3,66 | 3,71 | 00:00:00 | | 2007-12-14 | 3,68 | 410.400 | 3,71 | 3,67 | 3,67 | 00:00:00 | | 2007-12-17 | 3,66 | 409.300 | 3,69 | 3,66 | 3,69 | 00:00:00 | | 2007-12-18 | 3,67 | 308.600 | 3,68 | 3,65 | 3,67 | 00:00:00 | | 2007-12-19 | 3,70 | 458.600 | 3,70 | 3,61 | 3,63 | 00:00:00 | | 2007-12-20 | 3,69 | 284.300 | 3,70 | 3,67 | 3,67 | 00:00:00 | | 2007-12-21 | 3,68 | 398.600 | 3,69 | 3,65 | 3,67 | 00:00:00 | | 2007-12-24 | 3,67 | 124.700 | 3,67 | 3,63 | 3,66 | 00:00:00 | | 2007-12-27 | 3,63 | 535.900 | 3,65 | 3,60 | 3,64 | 00:00:00 | | 2007-12-28 | 3,63 | 619.200 | 3,67 | 3,59 | 3,62 | 00:00:00 | | 2007-12-31 | 3,62 | 280.700 | 3,63 | 3,58 | 3,62 | 00:00:00 | | 2008-01-02 | 3,62 | 503.200 | 3,65 | 3,60 | 3,60 | 00:00:00 | | 2008-01-03 | 3,52 | 405.900 | 3,60 | 3,52 | 3,60 | 00:00:00 | | 2008-01-04 | 3,46 | 548.900 | 3,54 | 3,44 | 3,51 | 00:00:00 | | 2008-01-07 | 3,37 | 1.071.400 | 3,46 | 3,33 | 3,42 | 00:00:00 | | 2008-01-08 | 3,42 | 1.143.400 | 3,51 | 3,36 | 3,36 | 00:00:00 | | 2008-01-09 | 3,45 | 641.300 | 3,46 | 3,40 | 3,42 | 00:00:00 | | 2008-01-10 | 3,45 | 516.100 | 3,47 | 3,39 | 3,43 | 00:00:00 | | 2008-01-11 | 3,38 | 4.183.700 | 3,45 | 3,36 | 3,40 | 00:00:00 | | 2008-01-14 | 3,24 | 1.183.800 | 3,38 | 3,24 | 3,35 | 00:00:00 | | 2008-01-15 | 3,23 | 819.200 | 3,29 | 3,17 | 3,25 | 00:00:00 | | 2008-01-16 | 3,13 | 2.342.900 | 3,19 | 3,02 | 3,19 | 00:00:00 | | 2008-01-17 | 3,09 | 531.500 | 3,18 | 3,08 | 3,13 | 00:00:00 | | 2008-01-18 | 3,04 | 703.700 | 3,10 | 3,02 | 3,06 | 00:00:00 | | 2008-01-21 | 3,00 | 952.400 | 3,04 | 2,96 | 3,04 | 00:00:00 | | 2008-01-22 | 3,09 | 1.076.000 | 3,09 | 2,80 | 2,80 | 00:00:00 | | 2008-01-23 | 3,15 | 1.929.500 | 3,25 | 3,09 | 3,09 | 00:00:00 | | 2008-01-24 | 3,37 | 2.051.300 | 3,40 | 3,21 | 3,21 | 00:00:00 | | 2008-01-25 | 3,30 | 648.500 | 3,43 | 3,28 | 3,40 | 00:00:00 | | 2008-01-28 | 3,26 | 261.200 | 3,32 | 3,20 | 3,28 | 00:00:00 | | 2008-01-29 | 3,35 | 547.900 | 3,36 | 3,27 | 3,29 | 00:00:00 | | 2008-01-30 | 3,26 | 566.700 | 3,34 | 3,26 | 3,34 | 00:00:00 | | 2008-01-31 | 3,24 | 405.400 | 3,29 | 3,20 | 3,26 | 00:00:00 | | 2008-02-01 | 3,23 | 629.900 | 3,28 | 3,20 | 3,28 | 00:00:00 | | 2008-02-04 | 3,25 | 578.600 | 3,26 | 3,20 | 3,24 | 00:00:00 | | 2008-02-05 | 3,20 | 440.100 | 3,27 | 3,17 | 3,20 | 00:00:00 | | 2008-02-06 | 3,27 | 679.900 | 3,27 | 3,13 | 3,14 | 00:00:00 | | 2008-02-07 | 3,26 | 422.000 | 3,26 | 3,22 | 3,22 | 00:00:00 | | 2008-02-08 | 3,28 | 359.200 | 3,28 | 3,22 | 3,24 | 00:00:00 | | 2008-02-11 | 3,35 | 501.700 | 3,35 | 3,21 | 3,21 | 00:00:00 | | 2008-02-12 | 3,35 | 643.800 | 3,37 | 3,28 | 3,31 | 00:00:00 | | 2008-02-13 | 3,31 | 355.200 | 3,35 | 3,30 | 3,32 | 00:00:00 | | 2008-02-14 | 3,30 | 579.500 | 3,33 | 3,28 | 3,31 | 00:00:00 | | 2008-02-15 | 3,33 | 391.700 | 3,33 | 3,27 | 3,29 | 00:00:00 | | 2008-02-18 | 3,36 | 353.700 | 3,37 | 3,29 | 3,29 | 00:00:00 | | 2008-02-19 | 3,37 | 393.300 | 3,39 | 3,32 | 3,32 | 00:00:00 | | 2008-02-20 | 3,39 | 362.400 | 3,39 | 3,32 | 3,39 | 00:00:00 | | 2008-02-21 | 3,37 | 348.900 | 3,40 | 3,36 | 3,36 | 00:00:00 | | 2008-02-22 | 3,40 | 310.400 | 3,41 | 3,34 | 3,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
