(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-04-01 | 00:00:00 | 3,15 | 3,19 | 3,13 | 3,19 | 345.300 | | 2009-04-02 | 00:00:00 | 3,17 | 3,25 | 3,16 | 3,25 | 298.400 | | 2009-04-03 | 00:00:00 | 3,19 | 3,25 | 3,19 | 3,25 | 456.200 | | 2009-04-06 | 00:00:00 | 3,22 | 3,24 | 3,17 | 3,22 | 140.200 | | 2009-04-07 | 00:00:00 | 3,21 | 3,22 | 3,19 | 3,20 | 405.200 | | 2009-04-08 | 00:00:00 | 3,18 | 3,21 | 3,15 | 3,19 | 96.700 | | 2009-04-09 | 00:00:00 | 3,20 | 3,20 | 3,19 | 3,19 | 102.200 | | 2009-04-14 | 00:00:00 | 3,19 | 3,20 | 3,17 | 3,20 | 466.200 | | 2009-04-15 | 00:00:00 | 3,18 | 3,22 | 3,18 | 3,22 | 482.100 | | 2009-04-16 | 00:00:00 | 3,21 | 3,22 | 3,20 | 3,21 | 595.400 | | 2009-04-17 | 00:00:00 | 3,21 | 3,21 | 3,19 | 3,21 | 596.100 | | 2009-04-20 | 00:00:00 | 3,20 | 3,21 | 3,17 | 3,18 | 300.000 | | 2009-04-21 | 00:00:00 | 3,20 | 3,25 | 3,19 | 3,25 | 283.000 | | 2009-04-22 | 00:00:00 | 3,09 | 3,11 | 2,98 | 3,09 | 879.700 | | 2009-04-23 | 00:00:00 | 3,05 | 3,18 | 3,01 | 3,18 | 559.200 | | 2009-04-24 | 00:00:00 | 3,17 | 3,19 | 3,14 | 3,14 | 215.000 | | 2009-04-27 | 00:00:00 | 3,12 | 3,17 | 3,10 | 3,15 | 273.800 | | 2009-04-28 | 00:00:00 | 3,08 | 3,14 | 3,08 | 3,11 | 113.700 | | 2009-04-29 | 00:00:00 | 3,10 | 3,16 | 3,10 | 3,15 | 209.700 | | 2009-04-30 | 00:00:00 | 3,15 | 3,19 | 3,14 | 3,14 | 333.700 | | 2009-05-04 | 00:00:00 | 3,14 | 3,17 | 3,08 | 3,16 | 418.900 | | 2009-05-05 | 00:00:00 | 3,14 | 3,15 | 3,13 | 3,14 | 736.300 | | 2009-05-06 | 00:00:00 | 3,14 | 3,17 | 3,13 | 3,17 | 800.100 | | 2009-05-07 | 00:00:00 | 3,15 | 3,22 | 3,15 | 3,21 | 673.100 | | 2009-05-08 | 00:00:00 | 3,20 | 3,21 | 3,16 | 3,21 | 258.600 | | 2009-05-11 | 00:00:00 | 3,20 | 3,21 | 3,17 | 3,17 | 171.100 | | 2009-05-12 | 00:00:00 | 3,17 | 3,19 | 3,10 | 3,10 | 257.600 | | 2009-05-13 | 00:00:00 | 3,09 | 3,13 | 3,08 | 3,08 | 226.000 | | 2009-05-14 | 00:00:00 | 3,09 | 3,13 | 3,02 | 3,13 | 211.000 | | 2009-05-15 | 00:00:00 | 3,11 | 3,17 | 3,10 | 3,13 | 301.400 | | 2009-05-18 | 00:00:00 | 3,13 | 3,20 | 3,11 | 3,19 | 218.500 | | 2009-05-19 | 00:00:00 | 3,19 | 3,20 | 3,16 | 3,17 | 161.700 | | 2009-05-20 | 00:00:00 | 3,17 | 3,20 | 3,17 | 3,19 | 59.000 | | 2009-05-21 | 00:00:00 | 3,19 | 3,19 | 3,15 | 3,15 | 55.400 | | 2009-05-22 | 00:00:00 | 3,14 | 3,16 | 3,14 | 3,14 | 68.900 | | 2009-05-25 | 00:00:00 | 3,16 | 3,16 | 3,14 | 3,15 | 69.200 | | 2009-05-26 | 00:00:00 | 3,13 | 3,15 | 3,13 | 3,15 | 88.400 | | 2009-05-27 | 00:00:00 | 3,13 | 3,15 | 3,13 | 3,13 | 177.000 | | 2009-05-28 | 00:00:00 | 3,14 | 3,15 | 3,12 | 3,12 | 144.900 | | 2009-05-29 | 00:00:00 | 3,15 | 3,15 | 2,93 | 2,93 | 810.400 | | 2009-06-01 | 00:00:00 | 3,03 | 3,08 | 3,03 | 3,05 | 488.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
