La bourse est fermée

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

Lisbon - Lisbon Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,2900+0,0050 (+0,22 %)
À la clôture : 04:35PM WEST
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20242,29002,30002,28002,29002,2900470 517
27 juin 20242,30002,30502,28502,28502,2850720 801
26 juin 20242,32002,33002,30002,31502,3150746 618
25 juin 20242,32502,33502,32502,33002,3300364 346
24 juin 20242,34502,34502,32502,32502,3250266 688
21 juin 20242,35502,35502,33002,33002,3300538 124
20 juin 20242,35502,35502,33502,35002,3500391 796
19 juin 20242,34502,35502,33502,35502,3550232 724
18 juin 20242,32502,34502,32502,34502,3450461 049
17 juin 20242,33502,33502,32002,32002,3200464 030
14 juin 20242,34002,34002,32502,33502,3350650 447
13 juin 20242,34002,34002,32502,34002,3400741 193
12 juin 20242,34002,35502,33002,33002,3300730 366
11 juin 20242,38502,38502,32502,34002,3400698 660
10 juin 20242,38002,39002,37502,38002,3800427 683
07 juin 20242,33502,38002,33002,37002,37001 878 816
06 juin 20242,32002,32502,30002,32002,3200835 987
05 juin 20242,34002,34002,30002,31502,31501 040 925
04 juin 20242,31502,34002,31502,34002,3400761 521
03 juin 20242,30002,33002,30002,31502,3150841 570
31 mai 20242,31502,31502,28502,29502,29501 606 772
30 mai 20242,30502,32002,30002,31002,3100632 365
29 mai 20242,36502,37002,30002,30002,30002 972 419
29 mai 20240.09 Dividende
28 mai 20242,44502,46502,44502,46002,37002 189 240
27 mai 20242,42502,45502,42502,45502,3652705 690
24 mai 20242,45002,45502,42002,43002,34111 055 750
23 mai 20242,48002,48002,45002,45002,36041 224 840
22 mai 20242,48502,48502,46502,48502,3941737 170
21 mai 20242,47002,49502,45502,49502,40371 695 956
20 mai 20242,45002,48002,45002,48002,3893901 816
17 mai 20242,45502,47002,44002,44502,3555822 934
16 mai 20242,48502,50002,45002,45002,36042 043 254
15 mai 20242,42002,49502,41502,49502,40374 202 269
14 mai 20242,38502,42002,38002,40502,31701 596 240
13 mai 20242,33002,39502,33002,38002,29291 869 031
10 mai 20242,31002,34002,24502,33502,24962 949 127
09 mai 20242,32502,37502,32002,37502,28811 539 926
08 mai 20242,29002,35002,28502,34002,25442 833 267
07 mai 20242,27502,28502,26502,27502,19181 007 610
06 mai 20242,29502,30002,27502,27502,1918794 771
03 mai 20242,27002,32002,27002,29502,21101 018 765
02 mai 20242,25502,28002,25502,27002,1870909 781
30 avr. 20242,26002,27502,26002,26502,1821798 762
29 avr. 20242,24002,27002,24002,26502,1821802 200
26 avr. 20242,22502,24002,22002,23502,1532530 632
25 avr. 20242,24002,24002,21502,22502,1436476 564
24 avr. 20242,24502,24502,22502,24002,1580618 351
23 avr. 20242,23502,25002,23002,24002,15801 281 637
22 avr. 20242,22002,24002,21002,24002,1580678 867
19 avr. 20242,20502,22002,19502,22002,13881 244 362
18 avr. 20242,20502,21002,19502,20002,1195494 460
17 avr. 20242,19002,20002,17002,20002,1195534 651
16 avr. 20242,20002,20502,18502,19002,1099724 347
15 avr. 20242,22002,22002,20002,20002,1195560 963
12 avr. 20242,21002,23002,20502,22002,13881 206 493
11 avr. 20242,18002,22002,18002,21502,1340990 955
10 avr. 20242,21002,21002,17502,18002,1002664 429
09 avr. 20242,19502,20002,18502,20002,1195564 727
08 avr. 20242,18002,20002,18002,19502,11471 025 461
05 avr. 20242,21502,21502,17502,17502,09541 132 036
04 avr. 20242,21002,22002,20502,21502,1340669 984
03 avr. 20242,20002,21002,19002,21002,1291766 558
02 avr. 20242,20502,21002,19502,19502,1147739 628
28 mars 20242,20002,21002,18502,20002,1195915 688
27 mars 20242,19502,20002,18002,20002,1195668 756
26 mars 20242,19002,20002,18002,19502,1147642 559
25 mars 20242,19002,19002,17502,18502,1051527 706
22 mars 20242,16002,18502,16002,18002,1002947 975
21 mars 20242,15502,17002,14002,15002,07131 486 038
20 mars 20242,14002,15502,13502,15002,0713738 798
19 mars 20242,15002,15002,11502,13502,05691 210 530
18 mars 20242,17002,17002,14502,14502,06651 275 931
15 mars 20242,17002,17502,16002,17002,0906978 266
14 mars 20242,17002,18502,15502,16002,08101 348 364
13 mars 20242,18002,19002,16002,16502,08581 286 979
12 mars 20242,22002,22002,17502,17502,09541 407 859
11 mars 20242,23502,24002,20002,21502,13401 083 000
08 mars 20242,27002,27002,23002,24002,15801 019 878
07 mars 20242,24002,27002,24002,26502,1821556 874
06 mars 20242,25002,26502,24002,24502,1629889 770
05 mars 20242,24502,25002,22502,25002,1677771 288
04 mars 20242,23002,25002,22002,24502,16291 417 969
01 mars 20242,19502,23502,19502,22502,14361 154 954
29 févr. 20242,18502,19502,18002,19002,10991 529 694
28 févr. 20242,20002,21002,17502,17502,09541 153 350
27 févr. 20242,20002,21002,19502,20002,11951 002 931
26 févr. 20242,22002,22002,20502,20502,1243620 456
23 févr. 20242,21502,22002,19002,22002,1388936 645
22 févr. 20242,23002,23502,21002,21002,1291890 015
21 févr. 20242,24002,25002,23002,23002,14841 001 244
20 févr. 20242,23002,24502,22002,24502,16291 083 268
19 févr. 20242,21502,23502,21502,23002,1484941 978
16 févr. 20242,21502,22002,20002,21502,1340930 145
15 févr. 20242,19502,21502,18002,21002,12911 142 827
14 févr. 20242,18502,19502,18002,18502,1051874 633
13 févr. 20242,20002,22002,18002,18002,10021 119 935
12 févr. 20242,19002,21502,19002,20502,1243903 781
09 févr. 20242,18002,21502,16502,19002,10991 597 547
08 févr. 20242,20002,20502,17502,18002,10021 839 712
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...