|
 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 | | 2008-06-20 | 3,05 | 284.300 | 3,12 | 3,05 | 3,09 | 00:00:00 | | 2008-06-23 | 3,01 | 186.300 | 3,06 | 3,01 | 3,05 | 00:00:00 | | 2008-06-24 | 2,95 | 1.212.300 | 3,05 | 2,90 | 3,01 | 00:00:00 | | 2008-06-25 | 2,98 | 285.300 | 3,01 | 2,94 | 2,94 | 00:00:00 | | 2008-06-26 | 2,86 | 100.100 | 3,00 | 2,86 | 2,99 | 00:00:00 | | 2008-06-27 | 2,84 | 332.700 | 2,87 | 2,74 | 2,86 | 00:00:00 | | 2008-06-30 | 2,83 | 396.500 | 2,88 | 2,77 | 2,77 | 00:00:00 | | 2008-07-01 | 2,71 | 352.700 | 2,83 | 2,70 | 2,82 | 00:00:00 | | 2008-07-02 | 2,65 | 382.500 | 2,80 | 2,65 | 2,70 | 00:00:00 | | 2008-07-03 | 2,58 | 406.100 | 2,66 | 2,51 | 2,61 | 00:00:00 | | 2008-07-04 | 2,66 | 379.100 | 2,66 | 2,54 | 2,57 | 00:00:00 | | 2008-07-07 | 2,81 | 430.100 | 2,91 | 2,65 | 2,65 | 00:00:00 | | 2008-07-08 | 2,95 | 525.900 | 2,98 | 2,73 | 2,79 | 00:00:00 | | 2008-07-09 | 3,04 | 730.700 | 3,05 | 2,96 | 2,96 | 00:00:00 | | 2008-07-10 | 2,97 | 174.300 | 3,04 | 2,95 | 3,01 | 00:00:00 | | 2008-07-11 | 2,89 | 187.400 | 3,01 | 2,89 | 2,94 | 00:00:00 | | 2008-07-14 | 2,86 | 104.400 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2008-07-15 | 2,84 | 215.900 | 2,87 | 2,75 | 2,87 | 00:00:00 | | 2008-07-16 | 2,86 | 237.700 | 2,86 | 2,78 | 2,78 | 00:00:00 | | 2008-07-17 | 2,84 | 373.800 | 2,98 | 2,84 | 2,88 | 00:00:00 | | 2008-07-18 | 2,96 | 216.300 | 2,96 | 2,84 | 2,84 | 00:00:00 | | 2008-07-21 | 2,96 | 267.600 | 3,00 | 2,90 | 2,93 | 00:00:00 | | 2008-07-22 | 2,91 | 117.000 | 2,99 | 2,88 | 2,99 | 00:00:00 | | 2008-07-23 | 2,96 | 129.400 | 2,98 | 2,91 | 2,97 | 00:00:00 | | 2008-07-24 | 2,91 | 97.800 | 2,96 | 2,91 | 2,95 | 00:00:00 | | 2008-07-25 | 2,86 | 85.300 | 2,89 | 2,85 | 2,88 | 00:00:00 | | 2008-07-28 | 2,84 | 126.500 | 2,89 | 2,77 | 2,85 | 00:00:00 | | 2008-07-29 | 2,89 | 114.900 | 2,90 | 2,72 | 2,81 | 00:00:00 | | 2008-07-30 | 2,80 | 238.800 | 2,90 | 2,77 | 2,90 | 00:00:00 | | 2008-07-31 | 2,85 | 161.400 | 2,85 | 2,76 | 2,76 | 00:00:00 | | 2008-08-01 | 2,85 | 71.300 | 2,86 | 2,78 | 2,79 | 00:00:00 | | 2008-08-04 | 2,87 | 56.100 | 2,89 | 2,80 | 2,80 | 00:00:00 | | 2008-08-05 | 2,92 | 221.900 | 2,93 | 2,86 | 2,88 | 00:00:00 | | 2008-08-06 | 2,90 | 252.200 | 2,96 | 2,88 | 2,93 | 00:00:00 | | 2008-08-07 | 2,77 | 244.700 | 2,95 | 2,77 | 2,85 | 00:00:00 | | 2008-08-08 | 2,90 | 240.400 | 2,95 | 2,81 | 2,81 | 00:00:00 | | 2008-08-11 | 2,92 | 493.400 | 3,04 | 2,89 | 2,90 | 00:00:00 | | 2008-08-12 | 2,93 | 104.100 | 2,99 | 2,92 | 2,93 | 00:00:00 | | 2008-08-13 | 2,93 | 41.500 | 2,94 | 2,92 | 2,92 | 00:00:00 | | 2008-08-14 | 2,92 | 37.100 | 2,94 | 2,90 | 2,90 | 00:00:00 | | 2008-08-15 | 2,99 | 52.300 | 2,99 | 2,91 | 2,91 | 00:00:00 | | 2008-08-18 | 2,95 | 297.700 | 2,98 | 2,92 | 2,95 | 00:00:00 | | 2008-08-19 | 2,95 | 120.700 | 2,98 | 2,93 | 2,93 | 00:00:00 | | 2008-08-20 | 2,95 | 220.000 | 3,00 | 2,93 | 2,93 | 00:00:00 | | 2008-08-21 | 2,97 | 396.900 | 2,97 | 2,93 | 2,95 | 00:00:00 | | 2008-08-22 | 2,97 | 89.900 | 2,99 | 2,94 | 2,95 | 00:00:00 | | 2008-08-25 | 2,97 | 47.800 | 2,98 | 2,94 | 2,95 | 00:00:00 | | 2008-08-26 | 3,02 | 270.400 | 3,02 | 2,94 | 2,94 | 00:00:00 | | 2008-08-27 | 3,06 | 187.600 | 3,06 | 2,99 | 2,99 | 00:00:00 | | 2008-08-28 | 3,06 | 655.100 | 3,06 | 2,97 | 2,97 | 00:00:00 | | 2008-08-29 | 3,06 | 275.900 | 3,09 | 3,02 | 3,02 | 00:00:00 | | 2008-09-01 | 3,05 | 82.700 | 3,06 | 3,02 | 3,02 | 00:00:00 | | 2008-09-02 | 3,06 | 86.000 | 3,06 | 3,00 | 3,00 | 00:00:00 | | 2008-09-03 | 3,06 | 70.100 | 3,06 | 3,03 | 3,03 | 00:00:00 | | 2008-09-04 | 3,04 | 64.400 | 3,06 | 3,02 | 3,03 | 00:00:00 | | 2008-09-05 | 2,95 | 401.500 | 3,03 | 2,95 | 3,01 | 00:00:00 | | 2008-09-08 | 2,97 | 208.600 | 3,00 | 2,95 | 2,96 | 00:00:00 | | 2008-09-09 | 2,93 | 102.800 | 2,99 | 2,93 | 2,97 | 00:00:00 | | 2008-09-10 | 2,97 | 273.200 | 2,97 | 2,87 | 2,90 | 00:00:00 | | 2008-09-11 | 2,92 | 146.600 | 2,97 | 2,89 | 2,90 | 00:00:00 | | 2008-09-12 | 2,88 | 236.800 | 2,95 | 2,86 | 2,92 | 00:00:00 | | 2008-09-15 | 2,82 | 285.200 | 2,88 | 2,77 | 2,87 | 00:00:00 | | 2008-09-16 | 2,77 | 180.100 | 2,82 | 2,75 | 2,75 | 00:00:00 | | 2008-09-17 | 2,74 | 627.600 | 2,86 | 2,69 | 2,80 | 00:00:00 | | 2008-09-18 | 2,61 | 395.700 | 2,72 | 2,61 | 2,70 | 00:00:00 | | 2008-09-19 | 2,85 | 434.200 | 2,85 | 2,66 | 2,66 | 00:00:00 | | 2008-09-22 | 2,75 | 272.100 | 2,82 | 2,75 | 2,81 | 00:00:00 | | 2008-09-23 | 2,69 | 270.400 | 2,74 | 2,68 | 2,74 | 00:00:00 | | 2008-09-24 | 2,75 | 219.600 | 2,75 | 2,71 | 2,74 | 00:00:00 | | 2008-09-25 | 2,79 | 419.500 | 2,82 | 2,73 | 2,74 | 00:00:00 | | 2008-09-26 | 2,74 | 191.500 | 2,79 | 2,74 | 2,79 | 00:00:00 | | 2008-09-29 | 2,72 | 328.800 | 2,74 | 2,68 | 2,73 | 00:00:00 | | 2008-09-30 | 2,72 | 273.500 | 2,72 | 2,60 | 2,65 | 00:00:00 | | 2008-10-01 | 2,73 | 175.700 | 2,77 | 2,70 | 2,74 | 00:00:00 | | 2008-10-02 | 2,75 | 143.500 | 2,79 | 2,70 | 2,76 | 00:00:00 | | 2008-10-03 | 2,71 | 290.900 | 2,75 | 2,69 | 2,75 | 00:00:00 | | 2008-10-06 | 2,56 | 229.500 | 2,70 | 2,55 | 2,70 | 00:00:00 | | 2008-10-07 | 2,43 | 401.100 | 2,70 | 2,43 | 2,56 | 00:00:00 | | 2008-10-08 | 2,34 | 865.500 | 2,45 | 2,24 | 2,38 | 00:00:00 | | 2008-10-09 | 2,36 | 459.000 | 2,45 | 2,30 | 2,30 | 00:00:00 | | 2008-10-10 | 2,30 | 733.500 | 2,36 | 2,10 | 2,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
