Italia markets open in 6 hours 51 minutes

REN - Redes Energéticas Nacionais, SGPS, S.A. (0KBT.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,6800+0,0352 (+1,33%)
Alla chiusura: 08:40AM BST
Periodo di tempo:
09 set 2023 - 09 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 set 20242,40002,41502,40002,40502,405013.347
05 set 20242,38752,41502,37502,40502,405028.224
04 set 20242,36252,39002,36502,39002,39004.120
03 set 20242,37752,38002,36502,37382,373817.519
02 set 20242,36752,38002,36002,38002,380014.677
30 ago 20242,36252,38002,36502,37502,3750140.336
29 ago 20242,36752,38002,35502,37032,370371.433
28 ago 20242,36252,37502,35002,37002,37009.178
27 ago 20242,36752,38002,35002,35652,356512.370
23 ago 20242,34502,37002,35002,34502,34508.637
22 ago 20242,37752,38502,35002,36652,366512.710
21 ago 20242,37252,38002,36502,37322,37329.125
20 ago 20242,36752,38002,36502,37002,37001.305
19 ago 20242,37752,38502,36502,37502,37504.140
16 ago 20242,35252,37502,35502,37002,37006.443
15 ago 20242,35252,36502,35002,35002,35002.909
14 ago 20242,35752,36002,35502,35502,35502.418
13 ago 20242,35252,36002,35002,35502,35507.804
12 ago 20242,35752,36502,35002,35002,35005.107
09 ago 20242,35752,36002,35502,35502,35509.921
08 ago 20242,36252,37002,35502,36002,360031.080
07 ago 20242,34002,36502,34002,35552,355538.689
06 ago 20242,34502,35002,33502,33592,335914.159
05 ago 20242,36752,37502,32502,35232,352345.012
02 ago 20242,34502,40002,33002,39002,390052.390
01 ago 20242,35252,36002,34502,34502,345039.913
31 lug 20242,35752,36502,34502,35502,355049.427
30 lug 20242,33002,36002,32502,35602,356016.760
29 lug 20242,34502,35502,32002,34032,340329.166
26 lug 20242,33502,35002,32882,34002,340035.759
25 lug 20242,37252,39002,37002,37502,3750117.159
24 lug 20242,37252,38502,37002,37502,37508.059
23 lug 20242,37252,38502,37002,37002,370059.576
22 lug 20242,36252,37502,34002,35882,358833.014
19 lug 20242,35752,36002,33502,35502,35508.124
18 lug 20242,35252,35502,35002,35002,35003.778
17 lug 20242,33002,34502,32502,34502,345054.751
16 lug 20242,32502,33502,32502,32902,329052.326
15 lug 20242,33002,33502,31002,32532,325325.893
12 lug 20242,34502,35002,33502,34002,34008.573
11 lug 20242,31002,35502,31002,34502,345048.051
10 lug 20242,29252,31502,29502,31002,31006.519
09 lug 20242,28752,30002,28712,28712,28719.827
08 lug 20242,31002,31502,28502,29002,2900161.808
05 lug 20242,30002,32002,30002,31002,31009.968
04 lug 20242,28252,30502,28502,30002,300052.753
03 lug 20242,26752,29002,26502,28332,283311.458
02 lug 20242,28752,29002,26002,27042,270488.888
01 lug 20242,30002,31002,28602,29502,295024.420
28 giu 20242,29252,31502,28002,28702,287079.420
27 giu 20242,30502,32502,29002,29912,299142.689
26 giu 20242,32502,33502,30502,31752,317532.000
25 giu 20242,33002,33502,33002,33002,33007.448
24 giu 20242,33502,34002,32502,34002,3400660
21 giu 20242,35252,35502,33252,33252,33259.255
20 giu 20242,34502,35002,34002,34502,3450906
19 giu 20242,34502,35502,34002,35502,355015.863
18 giu 20242,33002,34502,32502,34502,345022.853
17 giu 20242,33502,34502,32002,33002,330019.977
14 giu 20242,33502,34002,32502,33502,33509.167
13 giu 20242,32502,34002,32502,33002,33004.272
12 giu 20242,34502,35502,33002,33002,33008.755
11 giu 20242,36252,39002,32502,33432,334320.485
10 giu 20242,37752,39002,38002,39002,390017.035
07 giu 20242,34002,38002,33502,33702,337040.283
06 giu 20242,31002,32502,31502,32002,320010.877
05 giu 20242,33502,34502,30002,31002,310010.991
04 giu 20242,32502,34002,32002,34002,340031.300
03 giu 20242,30002,33502,30002,32502,325037.228
31 mag 20242,31502,32002,29002,29502,2950630.200
30 mag 20242,31002,32502,30502,31632,316330.604
29 mag 20242,35752,37002,30002,34002,340063.337
29 mag 20240.09 Dividendo
28 mag 20242,45252,46502,44502,45982,369838.137
24 mag 20242,44502,45502,42502,44502,355510.782
23 mag 20242,47252,48002,45502,47082,380429.896
22 mag 20242,47752,48502,46502,47662,386021.910
21 mag 20242,47252,48502,46002,47002,379675.088
20 mag 20242,45252,48002,44502,48002,389339.651
17 mag 20242,46252,46502,44502,45502,365249.516
16 mag 20242,48252,50002,46002,46002,370017.943
15 mag 20242,41502,49502,42002,49502,4037140.581
14 mag 20242,38252,42002,38502,41502,326679.222
13 mag 20242,33002,39002,33002,33502,2496193.576
10 mag 20242,29252,34002,25002,31662,2319179.078
09 mag 20242,31502,37002,32002,37002,283314.250
08 mag 20242,28752,35002,29002,33992,2543370.738
07 mag 20242,27752,28002,27002,28002,19661.572
03 mag 20242,26752,31002,27002,26752,184551.947
02 mag 20242,25752,28002,25002,27502,191848.428
01 mag 2024------
30 apr 20242,26252,27502,26002,26502,182191.930
29 apr 20242,24002,27002,24002,26502,182164.056
26 apr 20242,22502,24002,22002,22502,1436107.215
25 apr 20242,22502,24002,22002,23502,153230.833
24 apr 20242,24502,25002,23002,24502,162915.557
23 apr 20242,23502,24502,23002,23502,1532173.845
22 apr 20242,21502,24012,21992,22002,138831.473
19 apr 20242,20002,22002,20002,22002,138875.480
18 apr 20242,20002,21002,19502,20042,119961.659
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...