Mercados españoles cerrados en 1 min

REN - Redes Energéticas Nacionais, SGPS, S.A. (RENE.LS)

Lisbon - Lisbon Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,26500,0000 (0,00%)
A partir del 04:11PM WEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20242,24002,28002,25502,26502,2650542.386
30 abr 20242,26002,27502,26002,26502,2650798.762
29 abr 20242,24002,27002,24002,26502,2650802.200
26 abr 20242,22502,24002,22002,23502,2350530.632
25 abr 20242,24002,24002,21502,22502,2250476.564
24 abr 20242,24502,24502,22502,24002,2400618.351
23 abr 20242,23502,25002,23002,24002,24001.281.637
22 abr 20242,22002,24002,21002,24002,2400678.867
19 abr 20242,20502,22002,19502,22002,22001.244.362
18 abr 20242,20502,21002,19502,20002,2000494.460
17 abr 20242,19002,20002,17002,20002,2000534.651
16 abr 20242,20002,20502,18502,19002,1900724.347
15 abr 20242,22002,22002,20002,20002,2000560.963
12 abr 20242,21002,23002,20502,22002,22001.206.493
11 abr 20242,18002,22002,18002,21502,2150990.955
10 abr 20242,21002,21002,17502,18002,1800664.429
09 abr 20242,19502,20002,18502,20002,2000564.727
08 abr 20242,18002,20002,18002,19502,19501.025.461
05 abr 20242,21502,21502,17502,17502,17501.132.036
04 abr 20242,21002,22002,20502,21502,2150669.984
03 abr 20242,20002,21002,19002,21002,2100766.558
02 abr 20242,20502,21002,19502,19502,1950739.628
28 mar 20242,20002,21002,18502,20002,2000915.688
27 mar 20242,19502,20002,18002,20002,2000668.756
26 mar 20242,19002,20002,18002,19502,1950642.559
25 mar 20242,19002,19002,17502,18502,1850527.706
22 mar 20242,16002,18502,16002,18002,1800947.975
21 mar 20242,15502,17002,14002,15002,15001.486.038
20 mar 20242,14002,15502,13502,15002,1500738.798
19 mar 20242,15002,15002,11502,13502,13501.210.530
18 mar 20242,17002,17002,14502,14502,14501.275.931
15 mar 20242,17002,17502,16002,17002,1700978.266
14 mar 20242,17002,18502,15502,16002,16001.348.364
13 mar 20242,18002,19002,16002,16502,16501.286.979
12 mar 20242,22002,22002,17502,17502,17501.407.859
11 mar 20242,23502,24002,20002,21502,21501.083.000
08 mar 20242,27002,27002,23002,24002,24001.019.878
07 mar 20242,24002,27002,24002,26502,2650556.874
06 mar 20242,25002,26502,24002,24502,2450889.770
05 mar 20242,24502,25002,22502,25002,2500771.288
04 mar 20242,23002,25002,22002,24502,24501.417.969
01 mar 20242,19502,23502,19502,22502,22501.154.954
29 feb 20242,18502,19502,18002,19002,19001.529.694
28 feb 20242,20002,21002,17502,17502,17501.153.350
27 feb 20242,20002,21002,19502,20002,20001.002.931
26 feb 20242,22002,22002,20502,20502,2050620.456
23 feb 20242,21502,22002,19002,22002,2200936.645
22 feb 20242,23002,23502,21002,21002,2100890.015
21 feb 20242,24002,25002,23002,23002,23001.001.244
20 feb 20242,23002,24502,22002,24502,24501.083.268
19 feb 20242,21502,23502,21502,23002,2300941.978
16 feb 20242,21502,22002,20002,21502,2150930.145
15 feb 20242,19502,21502,18002,21002,21001.142.827
14 feb 20242,18502,19502,18002,18502,1850874.633
13 feb 20242,20002,22002,18002,18002,18001.119.935
12 feb 20242,19002,21502,19002,20502,2050903.781
09 feb 20242,18002,21502,16502,19002,19001.597.547
08 feb 20242,20002,20502,17502,18002,18001.839.712
07 feb 20242,23002,23002,18002,18002,18001.759.102
06 feb 20242,23002,23002,20502,21502,21501.028.709
05 feb 20242,25002,25502,22502,23002,23001.336.414
02 feb 20242,24502,26002,24002,24002,24001.353.624
01 feb 20242,28002,28002,24002,24002,24001.321.757
31 ene 20242,26002,28002,25502,27502,27501.075.689
30 ene 20242,25002,25502,24002,25002,25001.026.134
29 ene 20242,27002,27002,25002,25502,25501.194.359
26 ene 20242,26502,27502,25502,26002,26001.384.839
25 ene 20242,27502,28502,25502,25502,25501.249.840
24 ene 20242,29502,29502,26502,27502,27502.062.886
23 ene 20242,30002,30502,29002,29002,2900868.212
22 ene 20242,30002,31002,29502,30502,3050857.764
19 ene 20242,29502,30502,29002,29502,2950871.058
18 ene 20242,30502,31002,29502,29502,29501.335.356
17 ene 20242,33002,33002,30502,31002,31001.205.242
16 ene 20242,34002,34002,32002,33002,3300818.510
15 ene 20242,33502,34502,33002,34002,3400577.528
12 ene 20242,32002,33502,31002,32002,32001.470.629
11 ene 20242,34002,34502,31002,31002,31001.520.701
10 ene 20242,33002,34002,32502,33502,3350969.934
09 ene 20242,34502,34502,31502,32502,3250955.776
08 ene 20242,35002,35002,33502,33502,3350750.141
05 ene 20242,35002,36002,34002,35002,3500674.633
04 ene 20242,33002,35002,33002,35002,35001.568.161
03 ene 20242,32502,34002,32002,32502,3250645.496
02 ene 20242,33502,34002,32002,33002,33001.174.074
29 dic 20232,31002,33002,31002,32502,32501.318.860
28 dic 20232,31002,32002,30502,31002,31001.173.929
27 dic 20232,33002,33502,30502,31002,31002.294.040
22 dic 20232,33002,34002,32002,32502,32501.157.909
21 dic 20232,33502,35002,32002,32502,32502.727.082
21 dic 20230.064 Dividendo
20 dic 20232,38002,40502,37502,38502,32101.931.828
19 dic 20232,40002,41002,36502,37002,30643.287.290
18 dic 20232,42002,43002,41002,41002,34531.120.400
15 dic 20232,43502,44002,41502,42002,35511.618.483
14 dic 20232,44002,46002,43502,43502,36971.278.248
13 dic 20232,43002,44002,42502,43002,3648681.265
12 dic 20232,43002,43002,41502,42502,35991.007.856
11 dic 20232,44502,44502,42502,42502,3599749.121
08 dic 20232,44002,44002,42502,43502,3697719.747
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...