Italia markets close in 57 minutes

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%)
In data: 05:45PM GMT. Mercato aperto.
Periodo di tempo:
26 feb 2023 - 26 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
01 dic 20232,45752,46002,44482,44482,3795643.808
30 nov 20232,42502,45002,43002,44502,3797145.445
29 nov 20232,44502,45022,42992,43022,365337.171
28 nov 20232,44002,44502,43502,44502,37971.295.299
27 nov 20232,43502,46002,42502,44502,3797157.978
24 nov 20232,42002,43502,42002,42002,3553201.193
23 nov 20232,41502,42502,41492,41852,353959.462
22 nov 20232,41502,42002,41002,41502,350544.507
21 nov 20232,42502,43002,40492,42002,355358.954
20 nov 20232,42002,43002,41502,41502,3505183.185
17 nov 20232,42502,44502,41502,42082,356162.195
16 nov 20232,43002,43502,40502,43002,3651200.488
15 nov 20232,46752,47002,41502,45992,3942192.981
14 nov 20232,43502,47002,43502,46012,3944131.227
13 nov 20232,45752,47502,42502,43072,3658169.322
10 nov 20232,46252,47002,45502,46502,399145.323
09 nov 20232,45252,46502,42502,45502,389444.470
08 nov 20232,43502,45002,42002,43492,369829.420
07 nov 20232,47252,49002,44492,46412,398247.477
06 nov 20232,48252,49002,48002,48522,418898.780
03 nov 20232,48252,49502,48002,48942,422935.922
02 nov 20232,46752,48002,46502,47182,405731.235
01 nov 20232,45752,46022,45482,46002,394316.477
31 ott 20232,44502,46002,43502,44342,378151.288
30 ott 20232,43502,44502,43002,43002,365119.198
27 ott 20232,43002,44002,42502,43062,365658.739
26 ott 20232,43002,44012,42002,42502,3602617.462
25 ott 20232,42502,42502,40502,41012,3457159.077
24 ott 20232,41502,43002,41002,42002,3553479.809
23 ott 20232,41502,42002,40002,41032,345935.953
20 ott 20232,42502,43002,39502,42052,3558295.782
19 ott 20232,42502,43502,41002,42002,3553127.865
18 ott 20232,43002,44002,41502,41512,3505174.775
17 ott 20232,44502,45502,43002,43622,371141.834
16 ott 20232,42502,44512,42002,43792,372857.307
13 ott 20232,44002,44502,42502,43302,367942.237
12 ott 20232,44502,46002,43502,44002,3748121.430
11 ott 20232,44502,45502,43502,44362,378351.363
10 ott 20232,44502,44002,42012,42512,360352.473
09 ott 20232,41002,42502,39002,41782,3532172.287
06 ott 20232,40002,41002,36002,38322,319692.540
05 ott 20232,40002,41502,40002,41002,345648.681
*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...