(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 2024-04-27 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2010-05-14 | 00:00:00 | 2,61 | 2,67 | 2,60 | 2,61 | 462.300 | 2010-05-17 | 00:00:00 | 2,60 | 2,67 | 2,60 | 2,61 | 206.400 | 2010-05-18 | 00:00:00 | 2,61 | 2,65 | 2,61 | 2,63 | 187.400 | 2010-05-19 | 00:00:00 | 2,63 | 2,63 | 2,58 | 2,58 | 399.600 | 2010-05-20 | 00:00:00 | 2,61 | 2,61 | 2,53 | 2,55 | 435.800 | 2010-05-21 | 00:00:00 | 2,52 | 2,58 | 2,52 | 2,58 | 497.700 | 2010-05-24 | 00:00:00 | 2,62 | 2,63 | 2,57 | 2,58 | 168.900 | 2010-05-25 | 00:00:00 | 2,50 | 2,55 | 2,50 | 2,53 | 163.400 | 2010-05-26 | 00:00:00 | 2,53 | 2,60 | 2,50 | 2,60 | 526.300 | 2010-05-27 | 00:00:00 | 2,60 | 2,65 | 2,58 | 2,64 | 150.200 | 2010-05-28 | 00:00:00 | 2,64 | 2,64 | 2,59 | 2,63 | 50.600 | 2010-05-31 | 00:00:00 | 2,60 | 2,62 | 2,60 | 2,61 | 38.200 | 2010-06-01 | 00:00:00 | 2,61 | 2,62 | 2,58 | 2,62 | 212.500 | 2010-06-02 | 00:00:00 | 2,62 | 2,62 | 2,60 | 2,61 | 47.200 | 2010-06-03 | 00:00:00 | 2,64 | 2,70 | 2,62 | 2,65 | 93.200 | 2010-06-04 | 00:00:00 | 2,67 | 2,69 | 2,62 | 2,63 | 83.600 | 2010-06-07 | 00:00:00 | 2,64 | 2,64 | 2,59 | 2,62 | 94.600 | 2010-06-08 | 00:00:00 | 2,64 | 2,70 | 2,61 | 2,62 | 91.300 | 2010-06-09 | 00:00:00 | 2,64 | 2,65 | 2,55 | 2,59 | 395.000 | 2010-06-10 | 00:00:00 | 2,55 | 2,60 | 2,55 | 2,60 | 61.600 | 2010-06-11 | 00:00:00 | 2,60 | 2,62 | 2,60 | 2,61 | 46.700 | 2010-06-14 | 00:00:00 | 2,60 | 2,64 | 2,60 | 2,62 | 87.100 | 2010-06-15 | 00:00:00 | 2,60 | 2,65 | 2,60 | 2,62 | 94.800 | 2010-06-16 | 00:00:00 | 2,65 | 2,65 | 2,60 | 2,62 | 71.000 | 2010-06-17 | 00:00:00 | 2,60 | 2,64 | 2,58 | 2,60 | 204.500 | 2010-06-18 | 00:00:00 | 2,61 | 2,70 | 2,60 | 2,70 | 388.200 | 2010-06-21 | 00:00:00 | 2,67 | 2,72 | 2,67 | 2,68 | 205.700 | 2010-06-22 | 00:00:00 | 2,68 | 2,70 | 2,66 | 2,70 | 67.100 | 2010-06-23 | 00:00:00 | 2,66 | 2,70 | 2,63 | 2,66 | 106.100 | 2010-06-24 | 00:00:00 | 2,63 | 2,68 | 2,60 | 2,61 | 130.700 | 2010-06-25 | 00:00:00 | 2,60 | 2,63 | 2,60 | 2,60 | 73.100 | 2010-06-28 | 00:00:00 | 2,65 | 2,65 | 2,60 | 2,60 | 99.200 | 2010-06-29 | 00:00:00 | 2,60 | 2,61 | 2,56 | 2,60 | 97.200 | 2010-06-30 | 00:00:00 | 2,56 | 2,66 | 2,56 | 2,66 | 310.100 | 2010-07-01 | 00:00:00 | 2,59 | 2,64 | 2,58 | 2,59 | 119.700 | 2010-07-02 | 00:00:00 | 2,59 | 2,62 | 2,59 | 2,61 | 197.000 | 2010-07-05 | 00:00:00 | 2,60 | 2,62 | 2,60 | 2,61 | 31.100 | 2010-07-06 | 00:00:00 | 2,59 | 2,65 | 2,59 | 2,64 | 108.400 | 2010-07-07 | 00:00:00 | 2,65 | 2,67 | 2,60 | 2,66 | 103.000 | 2010-07-08 | 00:00:00 | 2,67 | 2,68 | 2,63 | 2,67 | 138.200 | 2010-07-09 | 00:00:00 | 2,65 | 2,69 | 2,64 | 2,66 | 50.300 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|