Italia markets closed

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:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20242,33502,35002,32882,34192,341935.563
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
17 apr 20242,18752,20012,17502,18402,104148.525
16 apr 20242,20002,20502,19002,19022,110031.307
15 apr 20242,21502,22002,19982,22002,138818.004
12 apr 20242,20502,23002,20772,21912,1379201.435
11 apr 20242,18752,21512,19002,21502,1339132.186
10 apr 20242,20002,21002,17502,21002,129169.843
09 apr 20242,19252,20012,18502,19992,119477.449
08 apr 20242,18252,20002,18002,19442,1141155.113
05 apr 20242,21002,21502,17512,18502,105091.403
04 apr 20242,21002,21512,21002,21472,133737.967
03 apr 20242,20002,21012,19002,21002,129173.795
02 apr 20242,20002,21002,19512,20192,121350.393
28 mar 20242,20002,21002,19002,20002,1195186.402
27 mar 20242,20002,20002,18002,19752,1171150.097
26 mar 20242,18752,19512,18502,19322,1130116.178
25 mar 20242,18752,19502,17502,19002,1099104.489
22 mar 20242,15752,18502,16002,17672,097189.582
21 mar 20242,15752,16502,15002,15002,071338.930
20 mar 20242,14002,16002,13502,14002,061715.527
19 mar 20242,14502,15502,12002,13612,058022.918
18 mar 20242,16752,17502,14002,14802,0694269.950
15 mar 20242,16752,18002,16002,16512,085822.042
14 mar 20242,16752,18502,15982,16062,0815398.559
13 mar 20242,18252,19002,16352,16762,0883139.605
12 mar 20242,21502,21502,18502,19412,113838.018
11 mar 20242,23002,24002,20002,21092,1300123.008
08 mar 20242,27252,28002,23852,23852,156623.650
07 mar 20242,23502,26502,24502,26502,182137.035
06 mar 20242,24502,26502,24502,24732,165050.701
*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...