(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-02-04 | 00:00:00 | 2,97 | 2,99 | 2,91 | 2,99 | 1.867.500 | | 2009-02-05 | 00:00:00 | 2,99 | 3,00 | 2,97 | 2,99 | 329.700 | | 2009-02-06 | 00:00:00 | 2,97 | 3,10 | 2,97 | 3,08 | 723.900 | | 2009-02-09 | 00:00:00 | 3,04 | 3,15 | 3,04 | 3,13 | 418.300 | | 2009-02-10 | 00:00:00 | 3,10 | 3,17 | 3,10 | 3,15 | 439.700 | | 2009-02-11 | 00:00:00 | 3,12 | 3,20 | 3,12 | 3,19 | 617.900 | | 2009-02-12 | 00:00:00 | 3,19 | 3,19 | 3,13 | 3,13 | 229.800 | | 2009-02-13 | 00:00:00 | 3,13 | 3,18 | 3,13 | 3,15 | 409.800 | | 2009-02-16 | 00:00:00 | 3,13 | 3,17 | 3,06 | 3,08 | 182.200 | | 2009-02-17 | 00:00:00 | 3,07 | 3,08 | 2,96 | 3,04 | 144.900 | | 2009-02-18 | 00:00:00 | 2,99 | 3,04 | 2,97 | 3,00 | 136.400 | | 2009-02-19 | 00:00:00 | 2,91 | 3,02 | 2,91 | 2,91 | 187.700 | | 2009-02-20 | 00:00:00 | 2,95 | 3,05 | 2,90 | 2,96 | 487.100 | | 2009-02-23 | 00:00:00 | 3,02 | 3,07 | 3,01 | 3,04 | 292.700 | | 2009-02-24 | 00:00:00 | 3,00 | 3,10 | 3,00 | 3,04 | 137.100 | | 2009-02-25 | 00:00:00 | 3,04 | 3,09 | 3,04 | 3,09 | 299.200 | | 2009-02-26 | 00:00:00 | 3,10 | 3,15 | 3,05 | 3,14 | 297.600 | | 2009-02-27 | 00:00:00 | 3,06 | 3,15 | 3,06 | 3,15 | 302.700 | | 2009-03-02 | 00:00:00 | 3,10 | 3,15 | 3,10 | 3,14 | 172.300 | | 2009-03-03 | 00:00:00 | 3,14 | 3,14 | 3,06 | 3,12 | 408.600 | | 2009-03-04 | 00:00:00 | 3,08 | 3,14 | 3,08 | 3,13 | 171.900 | | 2009-03-05 | 00:00:00 | 3,10 | 3,14 | 3,01 | 3,05 | 260.000 | | 2009-03-06 | 00:00:00 | 3,02 | 3,10 | 3,02 | 3,05 | 170.500 | | 2009-03-09 | 00:00:00 | 3,05 | 3,10 | 3,04 | 3,09 | 93.800 | | 2009-03-10 | 00:00:00 | 3,05 | 3,09 | 3,05 | 3,05 | 289.600 | | 2009-03-11 | 00:00:00 | 3,05 | 3,09 | 3,05 | 3,09 | 59.500 | | 2009-03-12 | 00:00:00 | 3,06 | 3,09 | 3,06 | 3,09 | 46.600 | | 2009-03-13 | 00:00:00 | 3,10 | 3,12 | 3,09 | 3,12 | 141.500 | | 2009-03-16 | 00:00:00 | 3,12 | 3,12 | 3,09 | 3,10 | 99.200 | | 2009-03-17 | 00:00:00 | 3,09 | 3,11 | 3,09 | 3,10 | 73.800 | | 2009-03-18 | 00:00:00 | 3,10 | 3,14 | 3,08 | 3,14 | 212.300 | | 2009-03-19 | 00:00:00 | 3,12 | 3,15 | 3,12 | 3,14 | 231.500 | | 2009-03-20 | 00:00:00 | 3,11 | 3,15 | 3,11 | 3,15 | 417.400 | | 2009-03-23 | 00:00:00 | 3,12 | 3,15 | 3,12 | 3,15 | 653.100 | | 2009-03-24 | 00:00:00 | 3,12 | 3,15 | 3,12 | 3,15 | 265.400 | | 2009-03-25 | 00:00:00 | 3,13 | 3,15 | 3,13 | 3,14 | 148.700 | | 2009-03-26 | 00:00:00 | 3,14 | 3,15 | 3,13 | 3,15 | 419.100 | | 2009-03-27 | 00:00:00 | 3,13 | 3,15 | 3,11 | 3,15 | 225.200 | | 2009-03-30 | 00:00:00 | 3,11 | 3,15 | 3,11 | 3,13 | 65.400 | | 2009-03-31 | 00:00:00 | 3,13 | 3,15 | 3,12 | 3,15 | 193.300 | | 2009-04-01 | 00:00:00 | 3,15 | 3,19 | 3,13 | 3,19 | 345.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
