(Login BolsaPT & Canal Forex) |
|
 REN - Redes Energéticas Nacionais - [Ticker: RENE.LS] |     | | Última Trade | 2,424 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-05 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,020 (+1,010%) | Capitalização Bolsista | 0 | | Bid / Ask | 2,624 x 100.000 - 2,633 x 130.000 | EPS | 0,00 | | Abertura | 2,406 | PER | 0,00% | | Máximo | 2,430 | Pagamento Dividendo | | | Mínimo | 2,390 | Data Ex-Dividendo | | | Fecho Anterior | 2,408 | Yield | | | Volume | 891.356 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para RENE.LS de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-12-05 | 00:00:00 | 2,47 | 2,47 | 2,39 | 2,40 | 407.400 | | 2008-12-08 | 00:00:00 | 2,44 | 2,50 | 2,41 | 2,50 | 52.600 | | 2008-12-09 | 00:00:00 | 2,50 | 2,50 | 2,47 | 2,49 | 162.700 | | 2008-12-10 | 00:00:00 | 2,48 | 2,49 | 2,45 | 2,47 | 98.100 | | 2008-12-11 | 00:00:00 | 2,41 | 2,50 | 2,41 | 2,50 | 134.400 | | 2008-12-12 | 00:00:00 | 2,47 | 2,50 | 2,45 | 2,48 | 315.900 | | 2008-12-15 | 00:00:00 | 2,43 | 2,48 | 2,43 | 2,47 | 141.300 | | 2008-12-16 | 00:00:00 | 2,50 | 2,52 | 2,48 | 2,52 | 518.000 | | 2008-12-17 | 00:00:00 | 2,53 | 2,64 | 2,51 | 2,60 | 573.800 | | 2008-12-18 | 00:00:00 | 2,59 | 2,75 | 2,59 | 2,75 | 635.000 | | 2008-12-19 | 00:00:00 | 2,71 | 2,80 | 2,69 | 2,80 | 357.400 | | 2008-12-22 | 00:00:00 | 2,71 | 2,75 | 2,67 | 2,68 | 188.100 | | 2008-12-23 | 00:00:00 | 2,69 | 2,73 | 2,65 | 2,71 | 111.000 | | 2008-12-24 | 00:00:00 | 2,72 | 2,72 | 2,67 | 2,70 | 26.100 | | 2008-12-29 | 00:00:00 | 2,70 | 2,72 | 2,69 | 2,72 | 162.900 | | 2008-12-30 | 00:00:00 | 2,69 | 2,75 | 2,69 | 2,75 | 258.400 | | 2008-12-31 | 00:00:00 | 2,70 | 2,84 | 2,70 | 2,84 | 558.000 | | 2009-01-02 | 00:00:00 | 2,76 | 2,80 | 2,74 | 2,74 | 331.900 | | 2009-01-05 | 00:00:00 | 2,75 | 2,82 | 2,75 | 2,82 | 419.000 | | 2009-01-06 | 00:00:00 | 2,79 | 2,82 | 2,76 | 2,80 | 388.300 | | 2009-01-07 | 00:00:00 | 2,80 | 2,80 | 2,75 | 2,77 | 721.200 | | 2009-01-08 | 00:00:00 | 2,77 | 2,81 | 2,76 | 2,81 | 280.300 | | 2009-01-09 | 00:00:00 | 2,77 | 2,85 | 2,77 | 2,85 | 482.200 | | 2009-01-12 | 00:00:00 | 2,80 | 2,91 | 2,80 | 2,91 | 379.800 | | 2009-01-13 | 00:00:00 | 2,85 | 2,89 | 2,83 | 2,86 | 166.500 | | 2009-01-14 | 00:00:00 | 2,86 | 2,86 | 2,75 | 2,75 | 89.100 | | 2009-01-15 | 00:00:00 | 2,75 | 2,79 | 2,75 | 2,77 | 129.300 | | 2009-01-16 | 00:00:00 | 2,78 | 2,80 | 2,78 | 2,80 | 129.900 | | 2009-01-19 | 00:00:00 | 2,78 | 2,84 | 2,78 | 2,78 | 305.400 | | 2009-01-20 | 00:00:00 | 2,80 | 2,85 | 2,79 | 2,83 | 147.400 | | 2009-01-21 | 00:00:00 | 2,81 | 2,89 | 2,79 | 2,85 | 432.600 | | 2009-01-22 | 00:00:00 | 2,82 | 2,89 | 2,82 | 2,89 | 200.200 | | 2009-01-23 | 00:00:00 | 2,88 | 2,88 | 2,84 | 2,88 | 88.400 | | 2009-01-26 | 00:00:00 | 2,82 | 2,91 | 2,82 | 2,90 | 391.200 | | 2009-01-27 | 00:00:00 | 2,86 | 2,91 | 2,82 | 2,86 | 1.406.600 | | 2009-01-28 | 00:00:00 | 2,88 | 2,93 | 2,85 | 2,91 | 294.000 | | 2009-01-29 | 00:00:00 | 2,89 | 2,95 | 2,89 | 2,94 | 322.700 | | 2009-01-30 | 00:00:00 | 2,94 | 3,00 | 2,88 | 3,00 | 829.900 | | 2009-02-02 | 00:00:00 | 2,95 | 3,00 | 2,94 | 3,00 | 722.500 | | 2009-02-03 | 00:00:00 | 2,97 | 3,00 | 2,96 | 2,99 | 272.600 | | 2009-02-04 | 00:00:00 | 2,97 | 2,99 | 2,91 | 2,99 | 1.867.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
