|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-09-18 | 2,19 | 47.200 | 2,20 | 2,19 | 2,19 | 00:00:00 | | 2013-09-23 | 2,19 | 187.400 | 2,20 | 2,19 | 2,19 | 00:00:00 | | 2013-09-26 | 2,20 | 223.900 | 2,21 | 2,19 | 2,20 | 00:00:00 | | 2013-09-27 | 2,20 | 48.700 | 2,21 | 2,19 | 2,19 | 00:00:00 | | 2013-09-30 | 2,21 | 125.700 | 2,22 | 2,19 | 2,21 | 00:00:00 | | 2013-10-10 | 2,18 | 171.100 | 2,20 | 2,17 | 2,17 | 00:00:00 | | 2013-10-11 | 2,18 | 240.900 | 2,20 | 2,18 | 2,18 | 00:00:00 | | 2013-10-15 | 2,21 | 331.500 | 2,22 | 2,19 | 2,19 | 00:00:00 | | 2013-10-16 | 2,17 | 758.200 | 2,21 | 2,16 | 2,19 | 00:00:00 | | 2013-10-29 | 2,22 | 266.500 | 2,22 | 2,19 | 2,20 | 00:00:00 | | 2013-10-30 | 2,23 | 149.600 | 2,23 | 2,21 | 2,23 | 00:00:00 | | 2013-10-31 | 2,21 | 122.400 | 2,23 | 2,21 | 2,22 | 00:00:00 | | 2013-11-01 | 2,21 | 38.400 | 2,22 | 2,21 | 2,21 | 00:00:00 | | 2013-11-04 | 2,21 | 118.500 | 2,22 | 2,20 | 2,22 | 00:00:00 | | 2013-11-05 | 2,24 | 155.500 | 2,24 | 2,21 | 2,21 | 00:00:00 | | 2013-11-06 | 2,24 | 156.600 | 2,24 | 2,23 | 2,24 | 00:00:00 | | 2013-11-07 | 2,27 | 288.400 | 2,29 | 2,24 | 2,24 | 00:00:00 | | 2013-11-08 | 2,26 | 123.300 | 2,27 | 2,24 | 2,24 | 00:00:00 | | 2013-11-11 | 2,29 | 105.500 | 2,29 | 2,26 | 2,27 | 00:00:00 | | 2013-11-18 | 2,29 | 59.300 | 2,30 | 2,27 | 2,30 | 00:00:00 | | 2013-11-19 | 2,29 | 153.600 | 2,30 | 2,29 | 2,30 | 00:00:00 | | 2013-11-20 | 2,28 | 278.400 | 2,29 | 2,26 | 2,28 | 00:00:00 | | 2013-11-21 | 2,27 | 87.500 | 2,28 | 2,25 | 2,28 | 00:00:00 | | 2013-11-22 | 2,27 | 46.300 | 2,27 | 2,25 | 2,26 | 00:00:00 | | 2013-11-25 | 2,27 | 46.400 | 2,28 | 2,26 | 2,27 | 00:00:00 | | 2013-11-26 | 2,22 | 607.200 | 2,27 | 2,16 | 2,27 | 00:00:00 | | 2013-11-27 | 2,25 | 133.700 | 2,25 | 2,22 | 2,25 | 00:00:00 | | 2013-11-28 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2013-11-29 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2013-12-02 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2013-12-04 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2013-12-05 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2013-12-06 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2013-12-09 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2013-12-10 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2013-12-11 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2013-12-12 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2013-12-13 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2013-12-16 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2013-12-19 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2013-12-23 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2013-12-31 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-01-01 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-01-02 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-01-03 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-01-07 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-01-08 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-01-09 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-01-13 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-01-14 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-01-15 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-01-16 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-01-17 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-01-20 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-01-21 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-01-22 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-01-23 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-01-24 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-01-28 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-01-29 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-01-30 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-01-31 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-02-03 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-02-04 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-02-05 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-02-10 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-02-11 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-02-12 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-02-17 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-02-20 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-02-21 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-02-24 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-02-25 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-02-26 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-02-27 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-02-28 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-03-03 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-03-04 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-03-05 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-03-10 | 2,25 | 0 | 2,25 | 2,25 | 2,25 | 00:00:00 | | 2014-03-11 | 2,90 | 260.800 | 2,91 | 2,88 | 2,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
