Redes Energeticas Nacion... More Historical Data - RN4 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Redes Energeticas Nacionais Sgps SA (RN4)
Redes Energeticas Nacionais Sgps SA (RN4) Historical

RN4 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	2.315	-0.02	-0.86%	2.315	2.315	2.315	1
Jul 15 2024	2.335	0.01	0.43%	2.33	2.345	2.33	178
Jul 12 2024	2.325	0.05	1.97%	2.325	2.325	2.325	500
Jul 11 2024	2.28	0.00	0.00%	2.28	2.28	2.28	0.00
Jul 10 2024	2.28	0.00	0.00%	2.28	2.28	2.28	0.00
Jul 09 2024	2.28	-0.04	-1.51%	2.28	2.28	2.28	2,000
Jul 08 2024	2.315	0.00	0.00%	2.32	2.32	2.315	587
Jul 05 2024	2.315	0.00	0.00%	2.315	2.315	2.315	0.00
Jul 04 2024	2.315	0.00	0.00%	2.315	2.315	2.315	0.00
Jul 03 2024	2.315	0.00	0.00%	2.315	2.315	2.315	0.00
Jul 02 2024	2.315	0.00	0.00%	2.315	2.315	2.315	0.00
Jul 01 2024	2.315	0.04	1.54%	2.315	2.315	2.315	5
Jun 28 2024	2.28	-0.01	-0.44%	2.28	2.28	2.28	5,409
Jun 27 2024	2.29	-0.01	-0.43%	2.29	2.29	2.29	100
Jun 26 2024	2.30	-0.04	-1.71%	2.30	2.30	2.30	100
Jun 25 2024	2.34	0.00	0.00%	2.34	2.34	2.34	0.00
Jun 24 2024	2.34	-0.02	-0.64%	2.34	2.34	2.34	10
Jun 21 2024	2.355	0.00	0.00%	2.355	2.355	2.355	32
Jun 20 2024	2.355	0.02	1.07%	2.355	2.355	2.355	2
Jun 19 2024	2.33	0.00	0.00%	2.33	2.33	2.33	0.00
Jun 18 2024	2.33	-0.02	-0.85%	2.315	2.35	2.315	8,447
Jun 17 2024	2.35	0.03	1.29%	2.35	2.35	2.35	5
Jun 14 2024	2.32	-0.04	-1.69%	2.32	2.32	2.32	200
Jun 13 2024	2.36	0.02	1.07%	2.345	2.36	2.32	102
Jun 12 2024	2.335	0.01	0.43%	2.335	2.335	2.335	6,100
Jun 11 2024	2.325	-0.05	-1.90%	2.325	2.325	2.325	1,400
Jun 10 2024	2.37	0.00	0.00%	2.37	2.37	2.37	0.00
Jun 07 2024	2.37	0.06	2.60%	2.33	2.37	2.33	2,300
Jun 06 2024	2.31	0.00	0.00%	2.31	2.31	2.31	0.00
Jun 05 2024	2.31	0.00	0.00%	2.31	2.31	2.31	0.00
Jun 04 2024	2.31	-0.01	-0.22%	2.31	2.31	2.31	1
Jun 03 2024	2.315	0.02	0.65%	2.315	2.315	2.315	5
May 31 2024	2.30	-0.02	-0.65%	2.30	2.30	2.30	1,200
May 30 2024	2.315	-0.05	-2.11%	2.28	2.33	2.28	552
May 29 2024	2.365	-0.08	-3.27%	2.365	2.365	2.365	200
May 28 2024	2.445	-0.03	-1.01%	2.445	2.445	2.445	80
May 27 2024	2.47	0.00	0.00%	2.47	2.47	2.47	0.00
May 24 2024	2.47	0.00	0.00%	2.47	2.47	2.47	0.00
May 23 2024	2.47	-0.02	-0.60%	2.445	2.47	2.445	2,000
May 22 2024	2.485	0.00	0.00%	2.485	2.485	2.485	0.00
May 21 2024	2.485	0.00	0.00%	2.485	2.485	2.485	0.00
May 20 2024	2.485	0.05	2.26%	2.485	2.485	2.485	9
May 17 2024	2.43	-0.04	-1.62%	2.43	2.43	2.43	1,000
May 16 2024	2.47	0.02	0.82%	2.47	2.47	2.47	1
May 15 2024	2.45	0.05	1.87%	2.42	2.46	2.42	1,705
May 14 2024	2.405	0.01	0.42%	2.40	2.405	2.40	3,900
May 13 2024	2.395	0.09	3.90%	2.39	2.395	2.39	2,785
May 10 2024	2.305	0.03	1.32%	2.30	2.305	2.30	1,191
May 09 2024	2.275	0.00	0.00%	2.275	2.275	2.275	0.00
May 08 2024	2.275	0.00	0.00%	2.275	2.275	2.275	0.00
May 07 2024	2.275	-0.02	-0.66%	2.275	2.275	2.275	50
May 06 2024	2.29	0.00	0.00%	2.30	2.30	2.29	1,100
May 03 2024	2.29	0.01	0.44%	2.29	2.29	2.29	50
May 02 2024	2.28	0.01	0.66%	2.24	2.28	2.24	1,005
Apr 30 2024	2.265	0.02	0.89%	2.28	2.28	2.265	12
Apr 29 2024	2.245	0.00	0.00%	2.245	2.245	2.245	0.00
Apr 26 2024	2.245	0.02	1.13%	2.245	2.245	2.245	500
Apr 25 2024	2.22	-0.03	-1.33%	2.22	2.22	2.22	1
Apr 24 2024	2.25	0.00	0.00%	2.25	2.25	2.25	0.00
Apr 23 2024	2.25	0.05	2.27%	2.25	2.25	2.25	6
Apr 22 2024	2.20	0.00	0.00%	2.20	2.20	2.20	0.00
Apr 19 2024	2.20	-0.02	-0.90%	2.20	2.20	2.20	2,400
Apr 18 2024	2.22	0.00	0.00%	2.22	2.22	2.22	0.00

Redes Energeticas Nacion...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions