|
 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 | | 2009-06-01 | 3,05 | 488.800 | 3,08 | 3,03 | 3,03 | 00:00:00 | | 2009-06-02 | 3,07 | 310.300 | 3,09 | 3,06 | 3,09 | 00:00:00 | | 2009-06-03 | 3,07 | 277.600 | 3,09 | 3,07 | 3,08 | 00:00:00 | | 2009-06-04 | 3,09 | 184.200 | 3,09 | 3,06 | 3,08 | 00:00:00 | | 2009-06-05 | 3,01 | 319.700 | 3,09 | 3,01 | 3,09 | 00:00:00 | | 2009-06-08 | 3,01 | 118.200 | 3,05 | 3,00 | 3,02 | 00:00:00 | | 2009-06-09 | 3,02 | 105.300 | 3,04 | 3,00 | 3,00 | 00:00:00 | | 2009-06-10 | 3,03 | 92.700 | 3,04 | 3,00 | 3,04 | 00:00:00 | | 2009-06-11 | 3,02 | 164.900 | 3,03 | 2,98 | 2,98 | 00:00:00 | | 2009-06-12 | 3,04 | 150.000 | 3,04 | 3,00 | 3,02 | 00:00:00 | | 2009-06-15 | 3,06 | 164.000 | 3,06 | 3,00 | 3,04 | 00:00:00 | | 2009-06-16 | 3,05 | 135.000 | 3,05 | 2,98 | 2,98 | 00:00:00 | | 2009-06-17 | 3,00 | 204.900 | 3,04 | 2,99 | 3,00 | 00:00:00 | | 2009-06-18 | 2,97 | 113.900 | 3,00 | 2,97 | 3,00 | 00:00:00 | | 2009-06-19 | 3,07 | 297.600 | 3,07 | 2,98 | 2,98 | 00:00:00 | | 2009-06-22 | 2,99 | 105.500 | 3,07 | 2,99 | 3,07 | 00:00:00 | | 2009-06-23 | 2,97 | 201.600 | 3,03 | 2,96 | 2,98 | 00:00:00 | | 2009-06-24 | 3,00 | 75.900 | 3,02 | 2,97 | 2,97 | 00:00:00 | | 2009-06-25 | 2,98 | 84.700 | 3,04 | 2,98 | 3,00 | 00:00:00 | | 2009-06-26 | 2,99 | 146.400 | 3,01 | 2,97 | 3,00 | 00:00:00 | | 2009-06-29 | 3,03 | 373.000 | 3,03 | 2,96 | 2,99 | 00:00:00 | | 2009-06-30 | 3,05 | 249.600 | 3,06 | 3,00 | 3,00 | 00:00:00 | | 2009-07-01 | 3,02 | 163.000 | 3,04 | 3,00 | 3,02 | 00:00:00 | | 2009-07-02 | 3,00 | 125.100 | 3,03 | 3,00 | 3,03 | 00:00:00 | | 2009-07-03 | 2,96 | 351.800 | 3,00 | 2,96 | 3,00 | 00:00:00 | | 2009-07-06 | 2,96 | 44.600 | 2,98 | 2,96 | 2,98 | 00:00:00 | | 2009-07-07 | 2,96 | 58.700 | 2,97 | 2,96 | 2,96 | 00:00:00 | | 2009-07-08 | 2,91 | 129.800 | 2,97 | 2,90 | 2,96 | 00:00:00 | | 2009-07-09 | 2,93 | 76.400 | 2,96 | 2,92 | 2,92 | 00:00:00 | | 2009-07-10 | 2,90 | 141.900 | 2,94 | 2,88 | 2,93 | 00:00:00 | | 2009-07-13 | 2,93 | 75.100 | 2,93 | 2,87 | 2,90 | 00:00:00 | | 2009-07-14 | 2,93 | 145.300 | 2,98 | 2,91 | 2,91 | 00:00:00 | | 2009-07-15 | 2,95 | 126.700 | 2,96 | 2,91 | 2,91 | 00:00:00 | | 2009-07-16 | 2,92 | 221.200 | 2,96 | 2,92 | 2,96 | 00:00:00 | | 2009-07-17 | 2,89 | 120.200 | 2,93 | 2,89 | 2,91 | 00:00:00 | | 2009-07-20 | 2,89 | 240.800 | 2,93 | 2,89 | 2,90 | 00:00:00 | | 2009-07-21 | 2,88 | 207.300 | 2,91 | 2,88 | 2,91 | 00:00:00 | | 2009-07-22 | 2,89 | 210.300 | 2,91 | 2,88 | 2,88 | 00:00:00 | | 2009-07-23 | 2,92 | 347.300 | 2,93 | 2,89 | 2,90 | 00:00:00 | | 2009-07-24 | 2,91 | 194.700 | 2,93 | 2,89 | 2,93 | 00:00:00 | | 2009-07-27 | 2,90 | 351.300 | 2,92 | 2,88 | 2,92 | 00:00:00 | | 2009-07-28 | 2,90 | 482.600 | 2,90 | 2,88 | 2,90 | 00:00:00 | | 2009-07-29 | 2,89 | 223.500 | 2,91 | 2,89 | 2,91 | 00:00:00 | | 2009-07-30 | 2,87 | 521.300 | 2,90 | 2,86 | 2,89 | 00:00:00 | | 2009-07-31 | 2,87 | 112.700 | 2,89 | 2,87 | 2,87 | 00:00:00 | | 2009-08-03 | 2,84 | 497.900 | 2,88 | 2,83 | 2,88 | 00:00:00 | | 2009-08-04 | 2,88 | 334.100 | 2,88 | 2,83 | 2,85 | 00:00:00 | | 2009-08-05 | 2,89 | 330.300 | 2,89 | 2,86 | 2,88 | 00:00:00 | | 2009-08-06 | 2,88 | 96.300 | 2,89 | 2,87 | 2,89 | 00:00:00 | | 2009-08-07 | 2,87 | 198.700 | 2,90 | 2,87 | 2,90 | 00:00:00 | | 2009-08-10 | 2,86 | 845.800 | 2,88 | 2,86 | 2,88 | 00:00:00 | | 2009-08-11 | 2,86 | 185.600 | 2,88 | 2,86 | 2,86 | 00:00:00 | | 2009-08-12 | 2,86 | 111.500 | 2,87 | 2,86 | 2,86 | 00:00:00 | | 2009-08-13 | 2,88 | 236.400 | 2,88 | 2,87 | 2,87 | 00:00:00 | | 2009-08-14 | 2,87 | 459.800 | 2,88 | 2,86 | 2,88 | 00:00:00 | | 2009-08-17 | 2,84 | 416.300 | 2,87 | 2,84 | 2,86 | 00:00:00 | | 2009-08-18 | 2,85 | 82.100 | 2,86 | 2,83 | 2,83 | 00:00:00 | | 2009-08-19 | 2,85 | 351.100 | 2,86 | 2,84 | 2,85 | 00:00:00 | | 2009-08-20 | 2,87 | 187.300 | 2,88 | 2,84 | 2,84 | 00:00:00 | | 2009-08-21 | 2,88 | 495.500 | 2,88 | 2,87 | 2,87 | 00:00:00 | | 2009-08-24 | 2,89 | 379.400 | 2,90 | 2,89 | 2,89 | 00:00:00 | | 2009-08-25 | 2,88 | 445.100 | 2,89 | 2,86 | 2,89 | 00:00:00 | | 2009-08-26 | 2,86 | 706.200 | 2,90 | 2,86 | 2,88 | 00:00:00 | | 2009-08-27 | 2,87 | 231.700 | 2,88 | 2,86 | 2,87 | 00:00:00 | | 2009-08-28 | 2,87 | 180.600 | 2,87 | 2,86 | 2,87 | 00:00:00 | | 2009-08-31 | 2,84 | 541.700 | 2,87 | 2,84 | 2,87 | 00:00:00 | | 2009-09-01 | 2,80 | 601.900 | 2,86 | 2,80 | 2,86 | 00:00:00 | | 2009-09-02 | 2,81 | 217.600 | 2,81 | 2,78 | 2,81 | 00:00:00 | | 2009-09-03 | 2,78 | 500.000 | 2,82 | 2,78 | 2,80 | 00:00:00 | | 2009-09-04 | 2,82 | 238.900 | 2,82 | 2,79 | 2,80 | 00:00:00 | | 2009-09-07 | 2,81 | 318.700 | 2,83 | 2,81 | 2,82 | 00:00:00 | | 2009-09-08 | 2,82 | 523.500 | 2,83 | 2,81 | 2,82 | 00:00:00 | | 2009-09-09 | 2,82 | 251.500 | 2,83 | 2,81 | 2,82 | 00:00:00 | | 2009-09-10 | 2,83 | 554.600 | 2,86 | 2,82 | 2,82 | 00:00:00 | | 2009-09-11 | 2,83 | 371.300 | 2,86 | 2,83 | 2,84 | 00:00:00 | | 2009-09-14 | 2,86 | 253.100 | 2,86 | 2,83 | 2,85 | 00:00:00 | | 2009-09-15 | 2,91 | 736.300 | 2,92 | 2,86 | 2,87 | 00:00:00 | | 2009-09-16 | 3,02 | 1.386.200 | 3,02 | 2,90 | 2,92 | 00:00:00 | | 2009-09-17 | 3,03 | 802.200 | 3,06 | 3,00 | 3,03 | 00:00:00 | | 2009-09-18 | 3,02 | 546.900 | 3,05 | 3,00 | 3,04 | 00:00:00 | | 2009-09-21 | 2,99 | 327.900 | 3,03 | 2,95 | 3,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
