New Zealand markets closed

REN - Redes Energéticas Nacionais, SGPS, S.A. (0KBT.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
2.20000.0000 (0.00%)
At close: 06:12PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.20502.22002.20002.20002.200075,480
18 Apr 20242.20002.21002.19502.20002.200061,658
17 Apr 20242.18752.20012.17502.18752.187548,524
16 Apr 20242.20002.20502.19002.20002.200031,306
15 Apr 20242.21502.22002.19982.21502.215018,004
12 Apr 20242.20502.23002.20772.20502.2050201,434
11 Apr 20242.18752.21512.19002.18752.1875132,186
10 Apr 20242.20002.21002.17502.20002.200069,842
09 Apr 20242.19252.20012.18502.19252.192577,448
08 Apr 20242.18252.20002.18002.18252.1825155,113
05 Apr 20242.21002.21502.17512.21002.210091,403
04 Apr 20242.21002.21512.21002.21002.210037,967
03 Apr 20242.20002.21012.19002.20002.200073,794
02 Apr 20242.20002.21002.19512.20002.200050,393
28 Mar 20242.20002.21002.19002.20002.2000186,402
27 Mar 20242.20002.20002.18002.20002.2000150,096
26 Mar 20242.18752.19512.18502.18752.1875116,178
25 Mar 20242.18752.19502.17502.18252.1825104,489
22 Mar 20242.15752.18502.16002.15752.157589,581
21 Mar 20242.15752.16502.15002.15752.157538,929
20 Mar 20242.14002.16002.13502.14002.140015,527
19 Mar 20242.14502.15502.12002.14502.145022,918
18 Mar 20242.16752.17502.14002.16752.1675269,949
15 Mar 20242.16752.18002.16002.16752.167557,031
14 Mar 20242.16752.18502.15982.16752.1675398,559
13 Mar 20242.18252.19002.16352.18252.1825139,604
12 Mar 20242.21502.21502.17512.21502.2150148,353
11 Mar 20242.23002.24002.20002.23002.2300123,008
08 Mar 20242.27252.28002.23852.27252.272570,168
07 Mar 20242.23502.26502.24502.23502.235037,035
06 Mar 20242.24502.26502.24502.24502.245050,700
05 Mar 20242.24502.25502.22502.24502.2450134,567
04 Mar 20242.23002.25002.22502.23002.2300301,959
01 Mar 20242.19252.23002.19002.19252.1925180,657
29 Feb 20242.18252.19502.18502.18252.182563,979
28 Feb 20242.20502.21502.17502.20502.2050261,488
27 Feb 20242.20002.20502.19992.20002.2000144,783
26 Feb 20242.21502.22002.20502.21502.2150297,670
23 Feb 20242.21002.22002.19502.21002.210062,071
22 Feb 20242.23502.25002.20992.23502.235054,778
21 Feb 20242.23502.25002.22992.23502.235040,265
20 Feb 20242.23002.24512.22002.23002.2300118,045
19 Feb 20242.21502.23502.21502.21502.2150114,060
16 Feb 20242.21002.21512.20002.21002.210099,448
15 Feb 20242.19252.21012.18502.19252.1925106,491
14 Feb 20242.18252.20002.18002.18252.1825114,981
13 Feb 20242.21502.21502.18002.21502.215061,101
12 Feb 20242.18752.21502.19002.18752.1875950,655
09 Feb 20242.17252.21002.17002.17252.1725201,496
08 Feb 20242.19252.20502.17502.19252.1925246,763
07 Feb 20242.22002.23502.18002.22002.2200155,367
06 Feb 20242.22502.23502.20492.22502.2250100,462
05 Feb 20242.25252.26002.22992.25252.252539,407
02 Feb 20242.25252.26002.23992.25252.252520,313
01 Feb 20242.27252.28002.23992.27252.272573,542
31 Jan 20242.25252.28022.25502.25252.2525103,283
30 Jan 20242.25252.25502.24002.25252.252542,208
29 Jan 20242.26752.27002.24982.26752.267574,968
26 Jan 20242.26252.27002.25502.26252.26251,094,527
25 Jan 20242.27752.29002.25492.27752.277598,539
24 Jan 20242.28752.30002.27502.28752.287599,142
23 Jan 20242.30502.31002.28992.30502.305026,052
22 Jan 20242.30002.31002.29502.30002.300028,858
19 Jan 20242.30002.30502.29492.30002.300082,906
18 Jan 20242.30002.31002.29502.30002.300087,616
17 Jan 20242.32002.33002.30502.32002.3200229,428
16 Jan 20242.33502.34502.32002.33502.3350150,080
15 Jan 20242.32502.34502.32502.32502.325061,705
12 Jan 20242.32002.33002.31002.32002.3200143,315
11 Jan 20242.33502.35002.30992.33502.3350116,564
10 Jan 20242.33002.34002.32502.33002.330028,445
09 Jan 20242.34002.34502.32002.34002.3400207,377
08 Jan 20242.34502.35002.33492.34502.345092,783
05 Jan 20242.35752.36002.34002.35752.357585,022
04 Jan 20242.33002.35002.33002.33002.3300320,219
03 Jan 20242.33002.34002.31982.33002.3300107,643
02 Jan 20242.33002.34012.32002.33002.330056,428
29 Dec 20232.31502.32502.31002.31502.3150256,521
28 Dec 20232.31502.32002.30992.31502.3150273,976
27 Dec 20232.32002.33502.30502.32002.3200152,349
22 Dec 20232.33502.34502.32002.33502.33501,223,024
21 Dec 20232.33502.35002.32002.33502.3350319,506
21 Dec 20230.064 Dividend
20 Dec 20232.38252.40002.37502.38252.3185286,843
19 Dec 20232.39252.41002.36502.39252.3282649,525
18 Dec 20232.41502.42502.40992.41502.3501133,276
15 Dec 20232.43002.44502.41502.43002.3647114,137
14 Dec 20232.45752.46502.43502.45752.391585,925
13 Dec 20232.42502.43502.42502.42502.359996,394
12 Dec 20232.42502.43002.41502.42502.3599190,611
11 Dec 20232.44002.44542.42492.44002.374581,944
08 Dec 20232.43002.44502.42502.43002.3647319,156
07 Dec 20232.44502.45502.43492.44502.3793439,260
06 Dec 20232.45252.45502.43002.45252.3866125,091
05 Dec 20232.44502.46002.44492.44502.3793363,422
04 Dec 20232.45252.46502.44002.45252.386650,155
01 Dec 20232.45752.46002.44482.45752.3915643,807
30 Nov 20232.42502.45002.43002.42502.3599145,444
29 Nov 20232.44502.45022.42992.44502.379337,171
28 Nov 20232.44002.44502.43502.44002.37451,295,298
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...