Italia markets close in 3 hours 24 minutes

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

Lisbon - Lisbon Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,3400-0,0150 (-0,64%)
In data: 12:44PM WEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 20242,34002,35502,33502,34002,3400116.632
19 giu 20242,34502,35502,33502,35502,3550232.724
18 giu 20242,32502,34502,32502,34502,3450461.049
17 giu 20242,33502,33502,32002,32002,3200464.030
14 giu 20242,34002,34002,32502,33502,3350650.447
13 giu 20242,34002,34002,32502,34002,3400741.193
12 giu 20242,34002,35502,33002,33002,3300730.366
11 giu 20242,38502,38502,32502,34002,3400698.660
10 giu 20242,38002,39002,37502,38002,3800427.683
07 giu 20242,33502,38002,33002,37002,37001.878.816
06 giu 20242,32002,32502,30002,32002,3200835.987
05 giu 20242,34002,34002,30002,31502,31501.040.925
04 giu 20242,31502,34002,31502,34002,3400761.521
03 giu 20242,30002,33002,30002,31502,3150841.570
31 mag 20242,31502,31502,28502,29502,29501.606.772
30 mag 20242,30502,32002,30002,31002,3100632.365
29 mag 20242,36502,37002,30002,30002,30002.972.419
29 mag 20240.09 Dividendo
28 mag 20242,44502,46502,44502,46002,37002.189.240
27 mag 20242,42502,45502,42502,45502,3652705.690
24 mag 20242,45002,45502,42002,43002,34111.055.750
23 mag 20242,48002,48002,45002,45002,36041.224.840
22 mag 20242,48502,48502,46502,48502,3941737.170
21 mag 20242,47002,49502,45502,49502,40371.695.956
20 mag 20242,45002,48002,45002,48002,3893901.816
17 mag 20242,45502,47002,44002,44502,3555822.934
16 mag 20242,48502,50002,45002,45002,36042.043.254
15 mag 20242,42002,49502,41502,49502,40374.202.269
14 mag 20242,38502,42002,38002,40502,31701.596.240
13 mag 20242,33002,39502,33002,38002,29291.869.031
10 mag 20242,31002,34002,24502,33502,24962.949.127
09 mag 20242,32502,37502,32002,37502,28811.539.926
08 mag 20242,29002,35002,28502,34002,25442.833.267
07 mag 20242,27502,28502,26502,27502,19181.007.610
06 mag 20242,29502,30002,27502,27502,1918794.771
03 mag 20242,27002,32002,27002,29502,21101.018.765
02 mag 20242,25502,28002,25502,27002,1870909.781
30 apr 20242,26002,27502,26002,26502,1821798.762
29 apr 20242,24002,27002,24002,26502,1821802.200
26 apr 20242,22502,24002,22002,23502,1532530.632
25 apr 20242,24002,24002,21502,22502,1436476.564
24 apr 20242,24502,24502,22502,24002,1580618.351
23 apr 20242,23502,25002,23002,24002,15801.281.637
22 apr 20242,22002,24002,21002,24002,1580678.867
19 apr 20242,20502,22002,19502,22002,13881.244.362
18 apr 20242,20502,21002,19502,20002,1195494.460
17 apr 20242,19002,20002,17002,20002,1195534.651
16 apr 20242,20002,20502,18502,19002,1099724.347
15 apr 20242,22002,22002,20002,20002,1195560.963
12 apr 20242,21002,23002,20502,22002,13881.206.493
11 apr 20242,18002,22002,18002,21502,1340990.955
10 apr 20242,21002,21002,17502,18002,1002664.429
09 apr 20242,19502,20002,18502,20002,1195564.727
08 apr 20242,18002,20002,18002,19502,11471.025.461
05 apr 20242,21502,21502,17502,17502,09541.132.036
04 apr 20242,21002,22002,20502,21502,1340669.984
03 apr 20242,20002,21002,19002,21002,1291766.558
02 apr 20242,20502,21002,19502,19502,1147739.628
28 mar 20242,20002,21002,18502,20002,1195915.688
27 mar 20242,19502,20002,18002,20002,1195668.756
26 mar 20242,19002,20002,18002,19502,1147642.559
25 mar 20242,19002,19002,17502,18502,1051527.706
22 mar 20242,16002,18502,16002,18002,1002947.975
21 mar 20242,15502,17002,14002,15002,07131.486.038
20 mar 20242,14002,15502,13502,15002,0713738.798
19 mar 20242,15002,15002,11502,13502,05691.210.530
18 mar 20242,17002,17002,14502,14502,06651.275.931
15 mar 20242,17002,17502,16002,17002,0906978.266
14 mar 20242,17002,18502,15502,16002,08101.348.364
13 mar 20242,18002,19002,16002,16502,08581.286.979
12 mar 20242,22002,22002,17502,17502,09541.407.859
11 mar 20242,23502,24002,20002,21502,13401.083.000
08 mar 20242,27002,27002,23002,24002,15801.019.878
07 mar 20242,24002,27002,24002,26502,1821556.874
06 mar 20242,25002,26502,24002,24502,1629889.770
05 mar 20242,24502,25002,22502,25002,1677771.288
04 mar 20242,23002,25002,22002,24502,16291.417.969
01 mar 20242,19502,23502,19502,22502,14361.154.954
29 feb 20242,18502,19502,18002,19002,10991.529.694
28 feb 20242,20002,21002,17502,17502,09541.153.350
27 feb 20242,20002,21002,19502,20002,11951.002.931
26 feb 20242,22002,22002,20502,20502,1243620.456
23 feb 20242,21502,22002,19002,22002,1388936.645
22 feb 20242,23002,23502,21002,21002,1291890.015
21 feb 20242,24002,25002,23002,23002,14841.001.244
20 feb 20242,23002,24502,22002,24502,16291.083.268
19 feb 20242,21502,23502,21502,23002,1484941.978
16 feb 20242,21502,22002,20002,21502,1340930.145
15 feb 20242,19502,21502,18002,21002,12911.142.827
14 feb 20242,18502,19502,18002,18502,1051874.633
13 feb 20242,20002,22002,18002,18002,10021.119.935
12 feb 20242,19002,21502,19002,20502,1243903.781
09 feb 20242,18002,21502,16502,19002,10991.597.547
08 feb 20242,20002,20502,17502,18002,10021.839.712
07 feb 20242,23002,23002,18002,18002,10021.759.102
06 feb 20242,23002,23002,20502,21502,13401.028.709
05 feb 20242,25002,25502,22502,23002,14841.336.414
02 feb 20242,24502,26002,24002,24002,15801.353.624
01 feb 20242,28002,28002,24002,24002,15801.321.757
31 gen 20242,26002,28002,25502,27502,19181.075.689
*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...