|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-02-04 | 2,99 | 1.867.500 | 2,99 | 2,91 | 2,97 | 00:00:00 | | 2009-02-05 | 2,99 | 329.700 | 3,00 | 2,97 | 2,99 | 00:00:00 | | 2009-02-06 | 3,08 | 723.900 | 3,10 | 2,97 | 2,97 | 00:00:00 | | 2009-02-09 | 3,13 | 418.300 | 3,15 | 3,04 | 3,04 | 00:00:00 | | 2009-02-10 | 3,15 | 439.700 | 3,17 | 3,10 | 3,10 | 00:00:00 | | 2009-02-11 | 3,19 | 617.900 | 3,20 | 3,12 | 3,12 | 00:00:00 | | 2009-02-12 | 3,13 | 229.800 | 3,19 | 3,13 | 3,19 | 00:00:00 | | 2009-02-13 | 3,15 | 409.800 | 3,18 | 3,13 | 3,13 | 00:00:00 | | 2009-02-16 | 3,08 | 182.200 | 3,17 | 3,06 | 3,13 | 00:00:00 | | 2009-02-17 | 3,04 | 144.900 | 3,08 | 2,96 | 3,07 | 00:00:00 | | 2009-02-18 | 3,00 | 136.400 | 3,04 | 2,97 | 2,99 | 00:00:00 | | 2009-02-19 | 2,91 | 187.700 | 3,02 | 2,91 | 2,91 | 00:00:00 | | 2009-02-20 | 2,96 | 487.100 | 3,05 | 2,90 | 2,95 | 00:00:00 | | 2009-02-23 | 3,04 | 292.700 | 3,07 | 3,01 | 3,02 | 00:00:00 | | 2009-02-24 | 3,04 | 137.100 | 3,10 | 3,00 | 3,00 | 00:00:00 | | 2009-02-25 | 3,09 | 299.200 | 3,09 | 3,04 | 3,04 | 00:00:00 | | 2009-02-26 | 3,14 | 297.600 | 3,15 | 3,05 | 3,10 | 00:00:00 | | 2009-02-27 | 3,15 | 302.700 | 3,15 | 3,06 | 3,06 | 00:00:00 | | 2009-03-02 | 3,14 | 172.300 | 3,15 | 3,10 | 3,10 | 00:00:00 | | 2009-03-03 | 3,12 | 408.600 | 3,14 | 3,06 | 3,14 | 00:00:00 | | 2009-03-04 | 3,13 | 171.900 | 3,14 | 3,08 | 3,08 | 00:00:00 | | 2009-03-05 | 3,05 | 260.000 | 3,14 | 3,01 | 3,10 | 00:00:00 | | 2009-03-06 | 3,05 | 170.500 | 3,10 | 3,02 | 3,02 | 00:00:00 | | 2009-03-09 | 3,09 | 93.800 | 3,10 | 3,04 | 3,05 | 00:00:00 | | 2009-03-10 | 3,05 | 289.600 | 3,09 | 3,05 | 3,05 | 00:00:00 | | 2009-03-11 | 3,09 | 59.500 | 3,09 | 3,05 | 3,05 | 00:00:00 | | 2009-03-12 | 3,09 | 46.600 | 3,09 | 3,06 | 3,06 | 00:00:00 | | 2009-03-13 | 3,12 | 141.500 | 3,12 | 3,09 | 3,10 | 00:00:00 | | 2009-03-16 | 3,10 | 99.200 | 3,12 | 3,09 | 3,12 | 00:00:00 | | 2009-03-17 | 3,10 | 73.800 | 3,11 | 3,09 | 3,09 | 00:00:00 | | 2009-03-18 | 3,14 | 212.300 | 3,14 | 3,08 | 3,10 | 00:00:00 | | 2009-03-19 | 3,14 | 231.500 | 3,15 | 3,12 | 3,12 | 00:00:00 | | 2009-03-20 | 3,15 | 417.400 | 3,15 | 3,11 | 3,11 | 00:00:00 | | 2009-03-23 | 3,15 | 653.100 | 3,15 | 3,12 | 3,12 | 00:00:00 | | 2009-03-24 | 3,15 | 265.400 | 3,15 | 3,12 | 3,12 | 00:00:00 | | 2009-03-25 | 3,14 | 148.700 | 3,15 | 3,13 | 3,13 | 00:00:00 | | 2009-03-26 | 3,15 | 419.100 | 3,15 | 3,13 | 3,14 | 00:00:00 | | 2009-03-27 | 3,15 | 225.200 | 3,15 | 3,11 | 3,13 | 00:00:00 | | 2009-03-30 | 3,13 | 65.400 | 3,15 | 3,11 | 3,11 | 00:00:00 | | 2009-03-31 | 3,15 | 193.300 | 3,15 | 3,12 | 3,13 | 00:00:00 | | 2009-04-01 | 3,19 | 345.300 | 3,19 | 3,13 | 3,15 | 00:00:00 | | 2009-04-02 | 3,25 | 298.400 | 3,25 | 3,16 | 3,17 | 00:00:00 | | 2009-04-03 | 3,25 | 456.200 | 3,25 | 3,19 | 3,19 | 00:00:00 | | 2009-04-06 | 3,22 | 140.200 | 3,24 | 3,17 | 3,22 | 00:00:00 | | 2009-04-07 | 3,20 | 405.200 | 3,22 | 3,19 | 3,21 | 00:00:00 | | 2009-04-08 | 3,19 | 96.700 | 3,21 | 3,15 | 3,18 | 00:00:00 | | 2009-04-09 | 3,19 | 102.200 | 3,20 | 3,19 | 3,20 | 00:00:00 | | 2009-04-14 | 3,20 | 466.200 | 3,20 | 3,17 | 3,19 | 00:00:00 | | 2009-04-15 | 3,22 | 482.100 | 3,22 | 3,18 | 3,18 | 00:00:00 | | 2009-04-16 | 3,21 | 595.400 | 3,22 | 3,20 | 3,21 | 00:00:00 | | 2009-04-17 | 3,21 | 596.100 | 3,21 | 3,19 | 3,21 | 00:00:00 | | 2009-04-20 | 3,18 | 300.000 | 3,21 | 3,17 | 3,20 | 00:00:00 | | 2009-04-21 | 3,25 | 283.000 | 3,25 | 3,19 | 3,20 | 00:00:00 | | 2009-04-22 | 3,09 | 879.700 | 3,11 | 2,98 | 3,09 | 00:00:00 | | 2009-04-23 | 3,18 | 559.200 | 3,18 | 3,01 | 3,05 | 00:00:00 | | 2009-04-24 | 3,14 | 215.000 | 3,19 | 3,14 | 3,17 | 00:00:00 | | 2009-04-27 | 3,15 | 273.800 | 3,17 | 3,10 | 3,12 | 00:00:00 | | 2009-04-28 | 3,11 | 113.700 | 3,14 | 3,08 | 3,08 | 00:00:00 | | 2009-04-29 | 3,15 | 209.700 | 3,16 | 3,10 | 3,10 | 00:00:00 | | 2009-04-30 | 3,14 | 333.700 | 3,19 | 3,14 | 3,15 | 00:00:00 | | 2009-05-04 | 3,16 | 418.900 | 3,17 | 3,08 | 3,14 | 00:00:00 | | 2009-05-05 | 3,14 | 736.300 | 3,15 | 3,13 | 3,14 | 00:00:00 | | 2009-05-06 | 3,17 | 800.100 | 3,17 | 3,13 | 3,14 | 00:00:00 | | 2009-05-07 | 3,21 | 673.100 | 3,22 | 3,15 | 3,15 | 00:00:00 | | 2009-05-08 | 3,21 | 258.600 | 3,21 | 3,16 | 3,20 | 00:00:00 | | 2009-05-11 | 3,17 | 171.100 | 3,21 | 3,17 | 3,20 | 00:00:00 | | 2009-05-12 | 3,10 | 257.600 | 3,19 | 3,10 | 3,17 | 00:00:00 | | 2009-05-13 | 3,08 | 226.000 | 3,13 | 3,08 | 3,09 | 00:00:00 | | 2009-05-14 | 3,13 | 211.000 | 3,13 | 3,02 | 3,09 | 00:00:00 | | 2009-05-15 | 3,13 | 301.400 | 3,17 | 3,10 | 3,11 | 00:00:00 | | 2009-05-18 | 3,19 | 218.500 | 3,20 | 3,11 | 3,13 | 00:00:00 | | 2009-05-19 | 3,17 | 161.700 | 3,20 | 3,16 | 3,19 | 00:00:00 | | 2009-05-20 | 3,19 | 59.000 | 3,20 | 3,17 | 3,17 | 00:00:00 | | 2009-05-21 | 3,15 | 55.400 | 3,19 | 3,15 | 3,19 | 00:00:00 | | 2009-05-22 | 3,14 | 68.900 | 3,16 | 3,14 | 3,14 | 00:00:00 | | 2009-05-25 | 3,15 | 69.200 | 3,16 | 3,14 | 3,16 | 00:00:00 | | 2009-05-26 | 3,15 | 88.400 | 3,15 | 3,13 | 3,13 | 00:00:00 | | 2009-05-27 | 3,13 | 177.000 | 3,15 | 3,13 | 3,13 | 00:00:00 | | 2009-05-28 | 3,12 | 144.900 | 3,15 | 3,12 | 3,14 | 00:00:00 | | 2009-05-29 | 2,93 | 810.400 | 3,15 | 2,93 | 3,15 | 00:00:00 | | 2009-06-01 | 3,05 | 488.800 | 3,08 | 3,03 | 3,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
