|
 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 | | 2008-02-22 | 3,40 | 310.400 | 3,41 | 3,34 | 3,37 | 00:00:00 | | 2008-02-25 | 3,40 | 355.100 | 3,43 | 3,37 | 3,37 | 00:00:00 | | 2008-02-26 | 3,40 | 321.900 | 3,42 | 3,38 | 3,40 | 00:00:00 | | 2008-02-27 | 3,43 | 316.300 | 3,43 | 3,37 | 3,38 | 00:00:00 | | 2008-02-28 | 3,41 | 1.003.600 | 3,43 | 3,39 | 3,39 | 00:00:00 | | 2008-02-29 | 3,43 | 342.000 | 3,43 | 3,38 | 3,38 | 00:00:00 | | 2008-03-03 | 3,40 | 296.300 | 3,42 | 3,38 | 3,40 | 00:00:00 | | 2008-03-04 | 3,40 | 80.800 | 3,42 | 3,38 | 3,40 | 00:00:00 | | 2008-03-05 | 3,40 | 428.100 | 3,42 | 3,37 | 3,38 | 00:00:00 | | 2008-03-06 | 3,40 | 305.900 | 3,43 | 3,39 | 3,39 | 00:00:00 | | 2008-03-07 | 3,37 | 280.600 | 3,42 | 3,32 | 3,37 | 00:00:00 | | 2008-03-10 | 3,44 | 424.600 | 3,44 | 3,36 | 3,37 | 00:00:00 | | 2008-03-11 | 3,45 | 874.300 | 3,48 | 3,39 | 3,40 | 00:00:00 | | 2008-03-12 | 3,41 | 127.500 | 3,45 | 3,40 | 3,45 | 00:00:00 | | 2008-03-13 | 3,35 | 343.200 | 3,41 | 3,35 | 3,40 | 00:00:00 | | 2008-03-14 | 3,35 | 91.800 | 3,38 | 3,35 | 3,37 | 00:00:00 | | 2008-03-18 | 3,39 | 393.200 | 3,42 | 3,31 | 3,31 | 00:00:00 | | 2008-03-19 | 3,44 | 482.100 | 3,44 | 3,40 | 3,40 | 00:00:00 | | 2008-03-20 | 3,45 | 367.100 | 3,46 | 3,40 | 3,40 | 00:00:00 | | 2008-03-25 | 3,49 | 443.500 | 3,49 | 3,43 | 3,43 | 00:00:00 | | 2008-03-26 | 3,49 | 179.100 | 3,49 | 3,44 | 3,44 | 00:00:00 | | 2008-03-27 | 3,47 | 395.800 | 3,51 | 3,47 | 3,47 | 00:00:00 | | 2008-03-28 | 3,52 | 425.400 | 3,52 | 3,48 | 3,49 | 00:00:00 | | 2008-03-31 | 3,50 | 138.200 | 3,50 | 3,47 | 3,47 | 00:00:00 | | 2008-04-01 | 3,49 | 148.100 | 3,51 | 3,47 | 3,47 | 00:00:00 | | 2008-04-02 | 3,50 | 219.600 | 3,52 | 3,48 | 3,48 | 00:00:00 | | 2008-04-03 | 3,49 | 383.700 | 3,50 | 3,46 | 3,48 | 00:00:00 | | 2008-04-04 | 3,48 | 430.800 | 3,49 | 3,41 | 3,47 | 00:00:00 | | 2008-04-07 | 3,47 | 237.800 | 3,48 | 3,43 | 3,43 | 00:00:00 | | 2008-04-08 | 3,48 | 111.400 | 3,48 | 3,46 | 3,46 | 00:00:00 | | 2008-04-09 | 3,52 | 348.700 | 3,52 | 3,45 | 3,45 | 00:00:00 | | 2008-04-10 | 3,49 | 278.800 | 3,52 | 3,49 | 3,49 | 00:00:00 | | 2008-04-11 | 3,49 | 199.300 | 3,51 | 3,48 | 3,48 | 00:00:00 | | 2008-04-14 | 3,48 | 181.000 | 3,50 | 3,45 | 3,45 | 00:00:00 | | 2008-04-15 | 3,48 | 230.100 | 3,51 | 3,45 | 3,49 | 00:00:00 | | 2008-04-16 | 3,49 | 144.300 | 3,50 | 3,48 | 3,49 | 00:00:00 | | 2008-04-17 | 3,53 | 708.400 | 3,53 | 3,48 | 3,53 | 00:00:00 | | 2008-04-18 | 3,50 | 286.300 | 3,52 | 3,48 | 3,48 | 00:00:00 | | 2008-04-21 | 3,48 | 235.800 | 3,51 | 3,48 | 3,49 | 00:00:00 | | 2008-04-22 | 3,50 | 122.800 | 3,50 | 3,48 | 3,48 | 00:00:00 | | 2008-04-23 | 3,50 | 154.800 | 3,50 | 3,48 | 3,48 | 00:00:00 | | 2008-04-24 | 3,48 | 250.600 | 3,49 | 3,48 | 3,48 | 00:00:00 | | 2008-04-25 | 3,46 | 54.500 | 3,49 | 3,46 | 3,48 | 00:00:00 | | 2008-04-28 | 3,44 | 135.500 | 3,49 | 3,44 | 3,44 | 00:00:00 | | 2008-04-29 | 3,43 | 129.900 | 3,46 | 3,42 | 3,44 | 00:00:00 | | 2008-04-30 | 3,42 | 144.200 | 3,46 | 3,41 | 3,45 | 00:00:00 | | 2008-05-02 | 3,45 | 183.800 | 3,45 | 3,42 | 3,43 | 00:00:00 | | 2008-05-05 | 3,40 | 138.500 | 3,45 | 3,40 | 3,43 | 00:00:00 | | 2008-05-06 | 3,44 | 137.500 | 3,45 | 3,41 | 3,42 | 00:00:00 | | 2008-05-07 | 3,42 | 164.600 | 3,46 | 3,42 | 3,44 | 00:00:00 | | 2008-05-08 | 3,43 | 190.700 | 3,44 | 3,42 | 3,42 | 00:00:00 | | 2008-05-09 | 3,44 | 204.400 | 3,48 | 3,43 | 3,43 | 00:00:00 | | 2008-05-12 | 3,48 | 188.000 | 3,49 | 3,44 | 3,44 | 00:00:00 | | 2008-05-13 | 3,50 | 196.600 | 3,50 | 3,46 | 3,46 | 00:00:00 | | 2008-05-14 | 3,52 | 465.400 | 3,53 | 3,49 | 3,50 | 00:00:00 | | 2008-05-15 | 3,53 | 291.500 | 3,53 | 3,51 | 3,52 | 00:00:00 | | 2008-05-16 | 3,55 | 289.400 | 3,55 | 3,51 | 3,51 | 00:00:00 | | 2008-05-19 | 3,58 | 444.900 | 3,58 | 3,51 | 3,55 | 00:00:00 | | 2008-05-20 | 3,55 | 215.200 | 3,57 | 3,54 | 3,56 | 00:00:00 | | 2008-05-21 | 3,53 | 328.400 | 3,56 | 3,53 | 3,56 | 00:00:00 | | 2008-05-22 | 3,52 | 307.200 | 3,54 | 3,50 | 3,51 | 00:00:00 | | 2008-05-23 | 3,33 | 193.600 | 3,37 | 3,31 | 3,35 | 00:00:00 | | 2008-05-26 | 3,26 | 222.600 | 3,36 | 3,20 | 3,30 | 00:00:00 | | 2008-05-27 | 3,13 | 849.200 | 3,26 | 3,12 | 3,25 | 00:00:00 | | 2008-05-28 | 3,11 | 427.100 | 3,14 | 3,08 | 3,12 | 00:00:00 | | 2008-05-29 | 3,13 | 363.700 | 3,14 | 3,04 | 3,08 | 00:00:00 | | 2008-05-30 | 3,16 | 487.200 | 3,27 | 3,14 | 3,14 | 00:00:00 | | 2008-06-02 | 3,10 | 103.600 | 3,16 | 3,09 | 3,16 | 00:00:00 | | 2008-06-03 | 3,09 | 178.400 | 3,09 | 3,05 | 3,05 | 00:00:00 | | 2008-06-04 | 3,07 | 153.000 | 3,09 | 3,04 | 3,09 | 00:00:00 | | 2008-06-05 | 3,17 | 209.800 | 3,18 | 3,04 | 3,04 | 00:00:00 | | 2008-06-06 | 3,12 | 141.000 | 3,17 | 3,12 | 3,15 | 00:00:00 | | 2008-06-10 | 3,22 | 153.700 | 3,23 | 3,12 | 3,12 | 00:00:00 | | 2008-06-11 | 3,19 | 299.500 | 3,23 | 3,18 | 3,20 | 00:00:00 | | 2008-06-12 | 3,19 | 117.800 | 3,19 | 3,12 | 3,12 | 00:00:00 | | 2008-06-13 | 3,16 | 104.900 | 3,16 | 3,11 | 3,12 | 00:00:00 | | 2008-06-16 | 3,14 | 167.200 | 3,15 | 3,10 | 3,14 | 00:00:00 | | 2008-06-17 | 3,15 | 100.200 | 3,15 | 3,12 | 3,12 | 00:00:00 | | 2008-06-18 | 3,11 | 161.200 | 3,14 | 3,09 | 3,12 | 00:00:00 | | 2008-06-19 | 3,10 | 166.500 | 3,11 | 3,08 | 3,10 | 00:00:00 | | 2008-06-20 | 3,05 | 284.300 | 3,12 | 3,05 | 3,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
