Italia markets closed

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

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,6448-0,0558 (-2,07%)
Alla chiusura: 06:45PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 20242,22502,24002,22002,23502,235030.833
24 apr 20242,24502,25002,23002,24502,245015.557
23 apr 20242,23502,24502,23002,23502,2350173.845
22 apr 20242,21502,24012,21992,22002,220031.473
19 apr 20242,20002,22002,20002,22002,220075.480
18 apr 20242,20002,21002,19502,20042,200461.659
17 apr 20242,18752,20012,17502,18402,184048.525
16 apr 20242,20002,20502,19002,19022,190231.307
15 apr 20242,21502,22002,19982,22002,220018.004
12 apr 20242,20502,23002,20772,21912,2191201.435
11 apr 20242,18752,21512,19002,21502,2150132.186
10 apr 20242,20002,21002,17502,21002,210069.843
09 apr 20242,19252,20012,18502,19992,199977.449
08 apr 20242,18252,20002,18002,19442,1944155.113
05 apr 20242,21002,21502,17512,18502,185091.403
04 apr 20242,21002,21512,21002,21472,214737.967
03 apr 20242,20002,21012,19002,21002,210073.795
02 apr 20242,20002,21002,19512,20192,201950.393
28 mar 20242,20002,21002,19002,20002,2000186.402
27 mar 20242,20002,20002,18002,19752,1975150.097
26 mar 20242,18752,19512,18502,19322,1932116.178
25 mar 20242,18752,19502,17502,19002,1900104.489
22 mar 20242,15752,18502,16002,17672,176789.582
21 mar 20242,15752,16502,15002,15002,150038.930
20 mar 20242,14002,16002,13502,14002,140015.527
19 mar 20242,14502,15502,12002,13612,136122.918
18 mar 20242,16752,17502,14002,14802,1480269.950
15 mar 20242,16752,18002,16002,16512,165122.042
14 mar 20242,16752,18502,15982,16062,1606398.559
13 mar 20242,18252,19002,16352,16762,1676139.605
12 mar 20242,21502,21502,18502,19412,194138.018
11 mar 20242,23002,24002,20002,21092,2109123.008
08 mar 20242,27252,28002,23852,23852,238523.650
07 mar 20242,23502,26502,24502,26502,265037.035
06 mar 20242,24502,26502,24502,24732,247350.701
05 mar 20242,24502,25502,22502,24502,2450134.567
04 mar 20242,23002,25002,22502,23542,2354301.960
01 mar 20242,19252,23002,19002,22022,2202180.658
29 feb 20242,18252,19502,18502,18592,185963.980
28 feb 20242,20502,21502,17502,17502,1750261.488
27 feb 20242,20002,20502,19992,20002,2000144.784
26 feb 20242,21502,22002,20502,20722,2072297.670
23 feb 20242,21002,22002,19502,21012,210162.072
22 feb 20242,23502,25002,20992,21832,218354.778
21 feb 20242,23502,25002,22992,23532,235340.265
20 feb 20242,23002,24512,22002,22502,2250118.045
19 feb 20242,21502,23502,21502,23002,2300114.060
16 feb 20242,21002,21512,20002,21332,213399.448
15 feb 20242,19252,21012,18502,19742,1974106.492
14 feb 20242,18252,20002,18002,18502,1850114.981
13 feb 20242,21502,21502,18002,18002,180061.102
12 feb 20242,18752,21502,19002,20562,2056950.655
09 feb 20242,17252,21002,17002,19112,1911201.496
08 feb 20242,19252,20502,17502,20002,2000246.764
07 feb 20242,22002,23502,18012,18012,180182.046
06 feb 20242,22502,23502,20492,21512,2151100.462
05 feb 20242,25252,26002,22992,23062,230639.408
02 feb 20242,25252,26002,24002,25002,25007.097
01 feb 20242,27252,28002,23992,24022,240273.542
31 gen 20242,25252,28022,25502,27502,2750103.284
30 gen 20242,25252,25502,24002,25002,250042.208
29 gen 20242,26752,27002,24982,25902,259074.969
26 gen 20242,26252,27002,25502,26002,26001.094.527
25 gen 20242,27752,29002,25492,25502,255098.540
24 gen 20242,28752,30002,27502,29232,292399.142
23 gen 20242,30502,31002,28992,30502,305026.053
22 gen 20242,30002,31002,29502,30472,304728.858
19 gen 20242,30002,30502,29492,29542,295482.907
18 gen 20242,30002,31002,29502,30502,305087.616
17 gen 20242,32002,33002,30502,30842,3084229.428
16 gen 20242,33502,34502,32002,33002,3300150.081
15 gen 20242,32502,34502,32502,32502,325061.706
12 gen 20242,32002,33002,31002,31942,3194143.316
11 gen 20242,33502,35002,30992,32502,3250116.564
10 gen 20242,33002,34002,32502,33002,330028.446
09 gen 20242,34002,34502,32002,32512,3251207.378
08 gen 20242,34502,35002,33492,33742,337492.784
05 gen 20242,35752,36002,34002,35002,350085.023
04 gen 20242,33002,35002,33002,33002,3300320.220
03 gen 20242,33002,34002,31982,32502,3250107.643
02 gen 20242,33002,34012,32002,33002,330056.428
29 dic 20232,31502,32502,31002,32502,3250256.522
28 dic 20232,31502,32002,30992,31392,3139273.976
27 dic 20232,32002,33502,30502,30722,3072106.175
22 dic 20232,33502,34502,32002,33172,33171.223.025
21 dic 20232,33502,35002,32002,32532,3253319.506
21 dic 20230.064 Dividendo
20 dic 20232,38252,40002,37502,39512,3311286.843
19 dic 20232,39252,41002,36502,38132,3176649.526
18 dic 20232,41502,42502,40992,42002,3553133.276
15 dic 20232,43002,44502,41502,43502,3700114.137
14 dic 20232,45752,46502,43502,44002,374885.925
13 dic 20232,42502,43502,42502,43002,365137.120
12 dic 20232,42502,43002,41502,42862,3637190.612
11 dic 20232,44002,44542,42492,44542,380081.945
08 dic 20232,43002,44502,42502,43502,3699319.157
07 dic 20232,44502,45502,43492,43502,3699439.260
06 dic 20232,45252,45502,43002,44222,3769125.092
05 dic 20232,44502,46002,44492,44802,3826363.422
04 dic 20232,45252,46502,44002,45132,385850.155
*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...