(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 | | 2009-06-01 | 00:00:00 | 3,03 | 3,08 | 3,03 | 3,05 | 488.800 | | 2009-06-02 | 00:00:00 | 3,09 | 3,09 | 3,06 | 3,07 | 310.300 | | 2009-06-03 | 00:00:00 | 3,08 | 3,09 | 3,07 | 3,07 | 277.600 | | 2009-06-04 | 00:00:00 | 3,08 | 3,09 | 3,06 | 3,09 | 184.200 | | 2009-06-05 | 00:00:00 | 3,09 | 3,09 | 3,01 | 3,01 | 319.700 | | 2009-06-08 | 00:00:00 | 3,02 | 3,05 | 3,00 | 3,01 | 118.200 | | 2009-06-09 | 00:00:00 | 3,00 | 3,04 | 3,00 | 3,02 | 105.300 | | 2009-06-10 | 00:00:00 | 3,04 | 3,04 | 3,00 | 3,03 | 92.700 | | 2009-06-11 | 00:00:00 | 2,98 | 3,03 | 2,98 | 3,02 | 164.900 | | 2009-06-12 | 00:00:00 | 3,02 | 3,04 | 3,00 | 3,04 | 150.000 | | 2009-06-15 | 00:00:00 | 3,04 | 3,06 | 3,00 | 3,06 | 164.000 | | 2009-06-16 | 00:00:00 | 2,98 | 3,05 | 2,98 | 3,05 | 135.000 | | 2009-06-17 | 00:00:00 | 3,00 | 3,04 | 2,99 | 3,00 | 204.900 | | 2009-06-18 | 00:00:00 | 3,00 | 3,00 | 2,97 | 2,97 | 113.900 | | 2009-06-19 | 00:00:00 | 2,98 | 3,07 | 2,98 | 3,07 | 297.600 | | 2009-06-22 | 00:00:00 | 3,07 | 3,07 | 2,99 | 2,99 | 105.500 | | 2009-06-23 | 00:00:00 | 2,98 | 3,03 | 2,96 | 2,97 | 201.600 | | 2009-06-24 | 00:00:00 | 2,97 | 3,02 | 2,97 | 3,00 | 75.900 | | 2009-06-25 | 00:00:00 | 3,00 | 3,04 | 2,98 | 2,98 | 84.700 | | 2009-06-26 | 00:00:00 | 3,00 | 3,01 | 2,97 | 2,99 | 146.400 | | 2009-06-29 | 00:00:00 | 2,99 | 3,03 | 2,96 | 3,03 | 373.000 | | 2009-06-30 | 00:00:00 | 3,00 | 3,06 | 3,00 | 3,05 | 249.600 | | 2009-07-01 | 00:00:00 | 3,02 | 3,04 | 3,00 | 3,02 | 163.000 | | 2009-07-02 | 00:00:00 | 3,03 | 3,03 | 3,00 | 3,00 | 125.100 | | 2009-07-03 | 00:00:00 | 3,00 | 3,00 | 2,96 | 2,96 | 351.800 | | 2009-07-06 | 00:00:00 | 2,98 | 2,98 | 2,96 | 2,96 | 44.600 | | 2009-07-07 | 00:00:00 | 2,96 | 2,97 | 2,96 | 2,96 | 58.700 | | 2009-07-08 | 00:00:00 | 2,96 | 2,97 | 2,90 | 2,91 | 129.800 | | 2009-07-09 | 00:00:00 | 2,92 | 2,96 | 2,92 | 2,93 | 76.400 | | 2009-07-10 | 00:00:00 | 2,93 | 2,94 | 2,88 | 2,90 | 141.900 | | 2009-07-13 | 00:00:00 | 2,90 | 2,93 | 2,87 | 2,93 | 75.100 | | 2009-07-14 | 00:00:00 | 2,91 | 2,98 | 2,91 | 2,93 | 145.300 | | 2009-07-15 | 00:00:00 | 2,91 | 2,96 | 2,91 | 2,95 | 126.700 | | 2009-07-16 | 00:00:00 | 2,96 | 2,96 | 2,92 | 2,92 | 221.200 | | 2009-07-17 | 00:00:00 | 2,91 | 2,93 | 2,89 | 2,89 | 120.200 | | 2009-07-20 | 00:00:00 | 2,90 | 2,93 | 2,89 | 2,89 | 240.800 | | 2009-07-21 | 00:00:00 | 2,91 | 2,91 | 2,88 | 2,88 | 207.300 | | 2009-07-22 | 00:00:00 | 2,88 | 2,91 | 2,88 | 2,89 | 210.300 | | 2009-07-23 | 00:00:00 | 2,90 | 2,93 | 2,89 | 2,92 | 347.300 | | 2009-07-24 | 00:00:00 | 2,93 | 2,93 | 2,89 | 2,91 | 194.700 | | 2009-07-27 | 00:00:00 | 2,92 | 2,92 | 2,88 | 2,90 | 351.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
