(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-20 | 00:00:00 | 3,09 | 3,12 | 3,05 | 3,05 | 284.300 | | 2008-06-23 | 00:00:00 | 3,05 | 3,06 | 3,01 | 3,01 | 186.300 | | 2008-06-24 | 00:00:00 | 3,01 | 3,05 | 2,90 | 2,95 | 1.212.300 | | 2008-06-25 | 00:00:00 | 2,94 | 3,01 | 2,94 | 2,98 | 285.300 | | 2008-06-26 | 00:00:00 | 2,99 | 3,00 | 2,86 | 2,86 | 100.100 | | 2008-06-27 | 00:00:00 | 2,86 | 2,87 | 2,74 | 2,84 | 332.700 | | 2008-06-30 | 00:00:00 | 2,77 | 2,88 | 2,77 | 2,83 | 396.500 | | 2008-07-01 | 00:00:00 | 2,82 | 2,83 | 2,70 | 2,71 | 352.700 | | 2008-07-02 | 00:00:00 | 2,70 | 2,80 | 2,65 | 2,65 | 382.500 | | 2008-07-03 | 00:00:00 | 2,61 | 2,66 | 2,51 | 2,58 | 406.100 | | 2008-07-04 | 00:00:00 | 2,57 | 2,66 | 2,54 | 2,66 | 379.100 | | 2008-07-07 | 00:00:00 | 2,65 | 2,91 | 2,65 | 2,81 | 430.100 | | 2008-07-08 | 00:00:00 | 2,79 | 2,98 | 2,73 | 2,95 | 525.900 | | 2008-07-09 | 00:00:00 | 2,96 | 3,05 | 2,96 | 3,04 | 730.700 | | 2008-07-10 | 00:00:00 | 3,01 | 3,04 | 2,95 | 2,97 | 174.300 | | 2008-07-11 | 00:00:00 | 2,94 | 3,01 | 2,89 | 2,89 | 187.400 | | 2008-07-14 | 00:00:00 | 2,90 | 2,90 | 2,80 | 2,86 | 104.400 | | 2008-07-15 | 00:00:00 | 2,87 | 2,87 | 2,75 | 2,84 | 215.900 | | 2008-07-16 | 00:00:00 | 2,78 | 2,86 | 2,78 | 2,86 | 237.700 | | 2008-07-17 | 00:00:00 | 2,88 | 2,98 | 2,84 | 2,84 | 373.800 | | 2008-07-18 | 00:00:00 | 2,84 | 2,96 | 2,84 | 2,96 | 216.300 | | 2008-07-21 | 00:00:00 | 2,93 | 3,00 | 2,90 | 2,96 | 267.600 | | 2008-07-22 | 00:00:00 | 2,99 | 2,99 | 2,88 | 2,91 | 117.000 | | 2008-07-23 | 00:00:00 | 2,97 | 2,98 | 2,91 | 2,96 | 129.400 | | 2008-07-24 | 00:00:00 | 2,95 | 2,96 | 2,91 | 2,91 | 97.800 | | 2008-07-25 | 00:00:00 | 2,88 | 2,89 | 2,85 | 2,86 | 85.300 | | 2008-07-28 | 00:00:00 | 2,85 | 2,89 | 2,77 | 2,84 | 126.500 | | 2008-07-29 | 00:00:00 | 2,81 | 2,90 | 2,72 | 2,89 | 114.900 | | 2008-07-30 | 00:00:00 | 2,90 | 2,90 | 2,77 | 2,80 | 238.800 | | 2008-07-31 | 00:00:00 | 2,76 | 2,85 | 2,76 | 2,85 | 161.400 | | 2008-08-01 | 00:00:00 | 2,79 | 2,86 | 2,78 | 2,85 | 71.300 | | 2008-08-04 | 00:00:00 | 2,80 | 2,89 | 2,80 | 2,87 | 56.100 | | 2008-08-05 | 00:00:00 | 2,88 | 2,93 | 2,86 | 2,92 | 221.900 | | 2008-08-06 | 00:00:00 | 2,93 | 2,96 | 2,88 | 2,90 | 252.200 | | 2008-08-07 | 00:00:00 | 2,85 | 2,95 | 2,77 | 2,77 | 244.700 | | 2008-08-08 | 00:00:00 | 2,81 | 2,95 | 2,81 | 2,90 | 240.400 | | 2008-08-11 | 00:00:00 | 2,90 | 3,04 | 2,89 | 2,92 | 493.400 | | 2008-08-12 | 00:00:00 | 2,93 | 2,99 | 2,92 | 2,93 | 104.100 | | 2008-08-13 | 00:00:00 | 2,92 | 2,94 | 2,92 | 2,93 | 41.500 | | 2008-08-14 | 00:00:00 | 2,90 | 2,94 | 2,90 | 2,92 | 37.100 | | 2008-08-15 | 00:00:00 | 2,91 | 2,99 | 2,91 | 2,99 | 52.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
