(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 | | 2009-11-17 | 00:00:00 | 2,99 | 3,00 | 2,99 | 3,00 | 178.800 | | 2009-11-18 | 00:00:00 | 3,00 | 3,01 | 2,99 | 2,99 | 137.400 | | 2009-11-19 | 00:00:00 | 3,00 | 3,01 | 2,99 | 3,00 | 549.300 | | 2009-11-20 | 00:00:00 | 2,99 | 3,01 | 2,99 | 3,00 | 178.500 | | 2009-11-23 | 00:00:00 | 3,00 | 3,01 | 2,99 | 3,00 | 108.500 | | 2009-11-24 | 00:00:00 | 3,00 | 3,01 | 2,99 | 2,99 | 168.600 | | 2009-11-25 | 00:00:00 | 3,00 | 3,00 | 2,99 | 2,99 | 66.700 | | 2009-11-26 | 00:00:00 | 2,99 | 3,00 | 2,97 | 2,97 | 126.000 | | 2009-11-27 | 00:00:00 | 2,97 | 3,00 | 2,94 | 2,99 | 172.100 | | 2009-11-30 | 00:00:00 | 2,99 | 2,99 | 2,95 | 2,95 | 116.400 | | 2009-12-01 | 00:00:00 | 2,96 | 2,98 | 2,96 | 2,97 | 53.400 | | 2009-12-02 | 00:00:00 | 2,98 | 3,00 | 2,97 | 2,99 | 109.800 | | 2009-12-04 | 00:00:00 | 2,97 | 2,98 | 2,97 | 2,98 | 200.800 | | 2009-12-07 | 00:00:00 | 2,97 | 2,98 | 2,96 | 2,97 | 210.900 | | 2009-12-09 | 00:00:00 | 2,96 | 2,96 | 2,93 | 2,93 | 227.600 | | 2009-12-11 | 00:00:00 | 2,92 | 2,95 | 2,91 | 2,95 | 76.200 | | 2009-12-14 | 00:00:00 | 2,95 | 2,95 | 2,92 | 2,95 | 223.300 | | 2009-12-15 | 00:00:00 | 2,93 | 2,96 | 2,93 | 2,96 | 76.600 | | 2009-12-16 | 00:00:00 | 2,96 | 2,96 | 2,94 | 2,96 | 331.600 | | 2009-12-17 | 00:00:00 | 2,96 | 2,96 | 2,94 | 2,95 | 201.600 | | 2009-12-18 | 00:00:00 | 2,95 | 2,99 | 2,94 | 2,99 | 174.600 | | 2009-12-21 | 00:00:00 | 2,95 | 3,00 | 2,95 | 2,99 | 105.500 | | 2009-12-22 | 00:00:00 | 2,97 | 2,99 | 2,96 | 2,97 | 380.800 | | 2009-12-23 | 00:00:00 | 2,96 | 2,98 | 2,96 | 2,96 | 76.500 | | 2009-12-24 | 00:00:00 | 2,97 | 2,99 | 2,97 | 2,98 | 68.800 | | 2009-12-28 | 00:00:00 | 2,97 | 2,99 | 2,97 | 2,99 | 133.600 | | 2009-12-29 | 00:00:00 | 2,97 | 2,99 | 2,97 | 2,99 | 104.600 | | 2009-12-30 | 00:00:00 | 2,99 | 3,00 | 2,98 | 2,99 | 285.100 | | 2009-12-31 | 00:00:00 | 2,99 | 3,00 | 2,98 | 3,00 | 157.800 | | 2010-01-04 | 00:00:00 | 3,00 | 3,02 | 2,98 | 3,02 | 148.700 | | 2010-01-05 | 00:00:00 | 3,03 | 3,05 | 3,02 | 3,04 | 448.600 | | 2010-01-06 | 00:00:00 | 3,03 | 3,04 | 3,01 | 3,04 | 113.000 | | 2010-01-07 | 00:00:00 | 3,01 | 3,03 | 3,01 | 3,03 | 114.000 | | 2010-01-08 | 00:00:00 | 3,01 | 3,04 | 3,01 | 3,03 | 319.900 | | 2010-01-11 | 00:00:00 | 3,05 | 3,05 | 3,03 | 3,04 | 204.800 | | 2010-01-12 | 00:00:00 | 3,03 | 3,05 | 3,02 | 3,03 | 260.500 | | 2010-01-13 | 00:00:00 | 3,03 | 3,04 | 3,03 | 3,03 | 195.600 | | 2010-01-14 | 00:00:00 | 3,03 | 3,03 | 3,02 | 3,03 | 261.200 | | 2010-01-15 | 00:00:00 | 3,01 | 3,03 | 3,00 | 3,01 | 221.700 | | 2010-01-18 | 00:00:00 | 3,01 | 3,03 | 3,01 | 3,03 | 103.400 | | 2010-01-19 | 00:00:00 | 3,01 | 3,04 | 3,01 | 3,03 | 246.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
