(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-09-04 | 00:00:00 | 3,79 | 3,79 | 3,76 | 3,77 | 292.000 | 2007-09-05 | 00:00:00 | 3,76 | 3,77 | 3,70 | 3,71 | 540.000 | 2007-09-06 | 00:00:00 | 3,70 | 3,73 | 3,67 | 3,73 | 536.800 | 2007-09-07 | 00:00:00 | 3,69 | 3,73 | 3,63 | 3,64 | 398.200 | 2007-09-10 | 00:00:00 | 3,62 | 3,62 | 3,43 | 3,50 | 959.800 | 2007-09-11 | 00:00:00 | 3,55 | 3,62 | 3,53 | 3,60 | 400.300 | 2007-09-12 | 00:00:00 | 3,62 | 3,65 | 3,55 | 3,55 | 316.100 | 2007-09-13 | 00:00:00 | 3,58 | 3,58 | 3,50 | 3,56 | 293.600 | 2007-09-14 | 00:00:00 | 3,56 | 3,56 | 3,50 | 3,52 | 335.400 | 2007-09-17 | 00:00:00 | 3,50 | 3,50 | 3,40 | 3,45 | 1.160.900 | 2007-09-18 | 00:00:00 | 3,36 | 3,42 | 3,35 | 3,37 | 896.300 | 2007-09-19 | 00:00:00 | 3,45 | 3,48 | 3,42 | 3,46 | 719.400 | 2007-09-20 | 00:00:00 | 3,49 | 3,49 | 3,43 | 3,44 | 287.900 | 2007-09-21 | 00:00:00 | 3,45 | 3,52 | 3,44 | 3,48 | 499.900 | 2007-09-24 | 00:00:00 | 3,47 | 3,48 | 3,43 | 3,44 | 219.100 | 2007-09-25 | 00:00:00 | 3,42 | 3,42 | 3,33 | 3,37 | 314.900 | 2007-09-26 | 00:00:00 | 3,36 | 3,40 | 3,36 | 3,39 | 282.100 | 2007-09-27 | 00:00:00 | 3,40 | 3,45 | 3,40 | 3,45 | 418.600 | 2007-09-28 | 00:00:00 | 3,43 | 3,43 | 3,40 | 3,40 | 180.900 | 2007-10-01 | 00:00:00 | 3,40 | 3,43 | 3,37 | 3,41 | 202.700 | 2007-10-02 | 00:00:00 | 3,42 | 3,49 | 3,41 | 3,46 | 497.600 | 2007-10-03 | 00:00:00 | 3,46 | 3,46 | 3,40 | 3,44 | 617.100 | 2007-10-04 | 00:00:00 | 3,42 | 3,43 | 3,41 | 3,41 | 182.700 | 2007-10-05 | 00:00:00 | 3,41 | 3,44 | 3,41 | 3,44 | 189.700 | 2007-10-08 | 00:00:00 | 3,42 | 3,44 | 3,40 | 3,41 | 646.500 | 2007-10-09 | 00:00:00 | 3,39 | 3,59 | 3,36 | 3,59 | 3.636.400 | 2007-10-10 | 00:00:00 | 3,60 | 3,70 | 3,53 | 3,53 | 3.786.200 | 2007-10-11 | 00:00:00 | 3,51 | 3,54 | 3,48 | 3,53 | 1.671.300 | 2007-10-12 | 00:00:00 | 3,49 | 3,54 | 3,48 | 3,51 | 867.200 | 2007-10-15 | 00:00:00 | 3,51 | 3,52 | 3,46 | 3,48 | 958.100 | 2007-10-16 | 00:00:00 | 3,45 | 3,47 | 3,43 | 3,45 | 683.200 | 2007-10-17 | 00:00:00 | 3,45 | 3,50 | 3,45 | 3,48 | 890.900 | 2007-10-18 | 00:00:00 | 3,47 | 3,52 | 3,47 | 3,50 | 862.300 | 2007-10-19 | 00:00:00 | 3,48 | 3,52 | 3,48 | 3,48 | 496.500 | 2007-10-22 | 00:00:00 | 3,50 | 3,45 | 3,40 | 3,42 | 616.700 | 2007-10-23 | 00:00:00 | 3,44 | 3,46 | 3,42 | 3,42 | 844.000 | 2007-10-24 | 00:00:00 | 3,43 | 3,44 | 3,41 | 3,41 | 733.000 | 2007-10-25 | 00:00:00 | 3,42 | 3,48 | 3,42 | 3,48 | 905.700 | 2007-10-26 | 00:00:00 | 3,48 | 3,49 | 3,47 | 3,48 | 783.700 | 2007-10-29 | 00:00:00 | 3,47 | 3,53 | 3,47 | 3,49 | 937.700 | 2007-10-30 | 00:00:00 | 3,49 | 3,53 | 3,48 | 3,51 | 1.120.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|