|
 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 | | 2010-01-19 | 3,03 | 246.700 | 3,04 | 3,01 | 3,01 | 00:00:00 | | 2010-01-20 | 3,02 | 182.800 | 3,03 | 3,00 | 3,01 | 00:00:00 | | 2010-01-21 | 2,98 | 192.900 | 3,01 | 2,98 | 3,00 | 00:00:00 | | 2010-01-22 | 2,98 | 163.800 | 3,00 | 2,97 | 2,97 | 00:00:00 | | 2010-01-25 | 2,98 | 85.000 | 3,00 | 2,97 | 2,97 | 00:00:00 | | 2010-01-26 | 2,96 | 150.000 | 2,99 | 2,96 | 2,98 | 00:00:00 | | 2010-01-27 | 2,91 | 494.500 | 2,96 | 2,90 | 2,96 | 00:00:00 | | 2010-01-28 | 2,91 | 116.900 | 2,94 | 2,90 | 2,94 | 00:00:00 | | 2010-01-29 | 2,90 | 194.900 | 2,93 | 2,89 | 2,90 | 00:00:00 | | 2010-02-01 | 2,90 | 131.300 | 2,92 | 2,89 | 2,90 | 00:00:00 | | 2010-02-02 | 2,90 | 162.500 | 2,93 | 2,88 | 2,90 | 00:00:00 | | 2010-02-04 | 2,83 | 545.200 | 2,89 | 2,81 | 2,89 | 00:00:00 | | 2010-02-05 | 2,81 | 367.500 | 2,83 | 2,73 | 2,80 | 00:00:00 | | 2010-02-08 | 2,82 | 195.200 | 2,86 | 2,81 | 2,83 | 00:00:00 | | 2010-02-09 | 2,82 | 201.300 | 2,84 | 2,82 | 2,83 | 00:00:00 | | 2010-02-10 | 2,85 | 260.400 | 2,90 | 2,82 | 2,85 | 00:00:00 | | 2010-02-11 | 2,87 | 392.400 | 2,88 | 2,85 | 2,85 | 00:00:00 | | 2010-02-12 | 2,87 | 253.600 | 2,87 | 2,84 | 2,87 | 00:00:00 | | 2010-02-15 | 2,88 | 46.700 | 2,88 | 2,85 | 2,87 | 00:00:00 | | 2010-02-16 | 2,89 | 51.200 | 2,90 | 2,87 | 2,90 | 00:00:00 | | 2010-02-17 | 2,89 | 105.500 | 2,90 | 2,86 | 2,90 | 00:00:00 | | 2010-02-18 | 2,89 | 73.200 | 2,90 | 2,86 | 2,90 | 00:00:00 | | 2010-02-19 | 2,92 | 137.600 | 2,92 | 2,86 | 2,88 | 00:00:00 | | 2010-02-22 | 2,91 | 157.000 | 2,92 | 2,89 | 2,90 | 00:00:00 | | 2010-02-23 | 2,92 | 154.100 | 2,95 | 2,89 | 2,89 | 00:00:00 | | 2010-02-24 | 2,93 | 96.700 | 2,93 | 2,89 | 2,91 | 00:00:00 | | 2010-02-25 | 2,90 | 75.700 | 2,93 | 2,89 | 2,93 | 00:00:00 | | 2010-02-26 | 2,95 | 117.500 | 2,95 | 2,89 | 2,90 | 00:00:00 | | 2010-03-01 | 2,99 | 142.500 | 2,99 | 2,91 | 2,91 | 00:00:00 | | 2010-03-02 | 3,00 | 647.300 | 3,03 | 2,98 | 2,98 | 00:00:00 | | 2010-03-03 | 2,99 | 211.200 | 3,00 | 2,98 | 2,98 | 00:00:00 | | 2010-03-04 | 2,99 | 264.400 | 3,00 | 2,98 | 2,98 | 00:00:00 | | 2010-03-05 | 3,00 | 115.000 | 3,00 | 2,99 | 2,99 | 00:00:00 | | 2010-03-08 | 2,97 | 224.900 | 2,99 | 2,96 | 2,98 | 00:00:00 | | 2010-03-09 | 2,98 | 214.400 | 2,98 | 2,95 | 2,96 | 00:00:00 | | 2010-03-10 | 2,99 | 264.400 | 3,00 | 2,97 | 2,99 | 00:00:00 | | 2010-03-11 | 2,99 | 201.700 | 3,00 | 2,97 | 2,98 | 00:00:00 | | 2010-03-12 | 3,00 | 131.300 | 3,00 | 2,98 | 2,99 | 00:00:00 | | 2010-03-15 | 2,97 | 307.400 | 2,99 | 2,96 | 2,99 | 00:00:00 | | 2010-03-16 | 3,00 | 79.800 | 3,00 | 2,97 | 2,97 | 00:00:00 | | 2010-03-17 | 3,00 | 275.500 | 3,01 | 2,99 | 2,99 | 00:00:00 | | 2010-03-18 | 3,00 | 238.300 | 3,01 | 2,99 | 3,00 | 00:00:00 | | 2010-03-19 | 3,00 | 131.900 | 3,01 | 2,99 | 3,00 | 00:00:00 | | 2010-03-22 | 3,00 | 110.700 | 3,01 | 2,97 | 3,01 | 00:00:00 | | 2010-03-23 | 3,00 | 247.400 | 3,00 | 2,97 | 2,97 | 00:00:00 | | 2010-03-24 | 2,99 | 67.300 | 3,00 | 2,97 | 3,00 | 00:00:00 | | 2010-03-25 | 3,01 | 100.200 | 3,02 | 3,00 | 3,00 | 00:00:00 | | 2010-03-26 | 3,08 | 870.200 | 3,12 | 3,02 | 3,02 | 00:00:00 | | 2010-03-29 | 3,08 | 472.700 | 3,12 | 3,08 | 3,09 | 00:00:00 | | 2010-03-30 | 3,07 | 557.500 | 3,10 | 3,06 | 3,08 | 00:00:00 | | 2010-03-31 | 3,06 | 165.600 | 3,10 | 3,05 | 3,08 | 00:00:00 | | 2010-04-01 | 3,10 | 299.100 | 3,10 | 3,06 | 3,06 | 00:00:00 | | 2010-04-06 | 3,14 | 1.004.200 | 3,16 | 3,11 | 3,12 | 00:00:00 | | 2010-04-07 | 3,15 | 1.472.000 | 3,16 | 3,14 | 3,15 | 00:00:00 | | 2010-04-08 | 2,95 | 609.600 | 2,96 | 2,92 | 2,94 | 00:00:00 | | 2010-04-09 | 2,96 | 470.200 | 2,97 | 2,91 | 2,94 | 00:00:00 | | 2010-04-12 | 2,94 | 441.200 | 2,97 | 2,93 | 2,95 | 00:00:00 | | 2010-04-13 | 2,94 | 351.800 | 2,96 | 2,91 | 2,93 | 00:00:00 | | 2010-04-14 | 2,93 | 333.400 | 2,95 | 2,92 | 2,92 | 00:00:00 | | 2010-04-15 | 2,92 | 286.400 | 2,95 | 2,92 | 2,93 | 00:00:00 | | 2010-04-16 | 2,88 | 497.600 | 2,92 | 2,88 | 2,92 | 00:00:00 | | 2010-04-19 | 2,85 | 651.500 | 2,86 | 2,85 | 2,86 | 00:00:00 | | 2010-04-20 | 2,85 | 209.700 | 2,89 | 2,84 | 2,88 | 00:00:00 | | 2010-04-21 | 2,80 | 176.800 | 2,88 | 2,80 | 2,84 | 00:00:00 | | 2010-04-22 | 2,80 | 795.400 | 2,83 | 2,68 | 2,80 | 00:00:00 | | 2010-04-23 | 2,81 | 108.000 | 2,83 | 2,76 | 2,80 | 00:00:00 | | 2010-04-26 | 2,71 | 689.300 | 2,84 | 2,70 | 2,82 | 00:00:00 | | 2010-04-27 | 2,59 | 840.500 | 2,73 | 2,58 | 2,72 | 00:00:00 | | 2010-04-28 | 2,58 | 1.113.200 | 2,64 | 2,45 | 2,58 | 00:00:00 | | 2010-04-29 | 2,67 | 412.600 | 2,67 | 2,54 | 2,56 | 00:00:00 | | 2010-04-30 | 2,70 | 257.000 | 2,74 | 2,65 | 2,69 | 00:00:00 | | 2010-05-03 | 2,69 | 133.800 | 2,73 | 2,67 | 2,73 | 00:00:00 | | 2010-05-04 | 2,62 | 95.600 | 2,70 | 2,61 | 2,68 | 00:00:00 | | 2010-05-05 | 2,61 | 237.200 | 2,66 | 2,60 | 2,61 | 00:00:00 | | 2010-05-06 | 2,57 | 259.200 | 2,62 | 2,55 | 2,58 | 00:00:00 | | 2010-05-07 | 2,54 | 293.200 | 2,59 | 2,52 | 2,55 | 00:00:00 | | 2010-05-10 | 2,66 | 459.400 | 2,71 | 2,55 | 2,55 | 00:00:00 | | 2010-05-11 | 2,64 | 195.500 | 2,68 | 2,62 | 2,67 | 00:00:00 | | 2010-05-12 | 2,65 | 132.500 | 2,68 | 2,60 | 2,68 | 00:00:00 | | 2010-05-13 | 2,62 | 110.200 | 2,69 | 2,61 | 2,69 | 00:00:00 | | 2010-05-14 | 2,61 | 462.300 | 2,67 | 2,60 | 2,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
