Última Hora: "Um morto e dois feridos em colisão de automóvel com mota no Barreiro - TVI24" Mon, 22 Apr 2019 05:05:00 GMT    "Acidente na Madeira: guia turística publicou mensagem no Facebook - TVI24" Sun, 21 Apr 2019 16:17:00 GMT   "Nova explosão em hotel sobe número de mortos para 158 - DNoticias" Sun, 21 Apr 2019 10:33:00 GMT    "Hoje é o dia da Terra! Conheçam os números preocupantes - Pplware" Mon, 22 Apr 2019 08:03:27 GMT    "Temperaturas descem cinco a oito graus. Chuva está de regresso - SAPO Lifestyle" Mon, 22 Apr 2019 07:52:00 GMT    "Alojamento Local. Há 11 desistências por dia desde que nova lei entrou em vigor - Dinheiro Vivo" Mon, 22 Apr 2019 06:03:00 GMT    "Antigo edifício do Ministério da Educação vai ser entregue para alojamento de estudantes - Sol" Mon, 22 Apr 2019 06:24:59 GMT    "Mata mulher à facada por não suportar ruído do café - Correio da Manhã" Mon, 22 Apr 2019 00:40:51 GMT    "Projeções. Comediante vence atual presidente com vantagem esmagadora: ?Prometo que jamais vos deixarei cair? - Observador" Sun, 21 Apr 2019 17:26:51 GMT    "Dia da Terra 2019. Hoje é Dia da Terra. Mas não há tempo para festejar - PÚBLICO" Mon, 22 Apr 2019 06:35:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+1,460 (+1,710%) RENAULT - [Ticker: RNO.PA]Gráfico RENAULT  Noticias RENAULT  Descargar Históricos de Metastock RENAULT y Otros  Análisis Técnico RENAULT  
Última Transacción86,600Hora de Cotización2017-11-01 - 21:36:00
Variación+1,460 (+1,710%)Rango 52 Semanas[0,000 - 0,000]
Máximo86,960Mínimo85,700
Volumen1.001.547Volumen Medio (3m)0
Demanda / Oferta78,130 x 5.000 - N/AYield
Cierre Anterior85,140PER0,00%
Apertura85,800EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para RNO.PA desde 2000-01-01 hasta 2019-04-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-0144,61044,8044,6144,6100:00:00
2003-01-0246,50429.40047,4044,1845,2000:00:00
2003-01-0345,60697.50047,4945,4146,9800:00:00
2003-01-0646,20471.90046,7544,5245,6500:00:00
2003-01-0745,55433.80046,9445,5046,9400:00:00
2003-01-0844,30702.70046,1144,0345,5500:00:00
2003-01-0945,33994.20045,3343,1744,3000:00:00
2003-01-1045,55716.00046,0944,6645,3400:00:00
2003-01-1345,54763.00046,0845,3045,5500:00:00
2003-01-1446,071.155.60046,5445,3045,8600:00:00
2003-01-1545,30924.50046,9045,0046,2400:00:00
2003-01-1646,861.181.30047,2545,1045,1000:00:00
2003-01-1746,151.672.50047,1745,7046,5000:00:00
2003-01-2046,10573.40046,6545,4745,8200:00:00
2003-01-2146,06770.70046,6045,7045,9400:00:00
2003-01-2245,381.052.40046,2544,5845,9500:00:00
2003-01-2344,70716.30047,1944,6547,1900:00:00
2003-01-2444,20836.90045,0043,5044,5700:00:00
2003-01-2743,65835.50045,0043,3443,9400:00:00
2003-01-2843,27910.40045,3543,2543,6000:00:00
2003-01-2943,001.421.50043,9741,5742,5600:00:00
2003-01-3043,501.413.70044,4842,9843,0000:00:00
2003-01-3144,341.346.70044,4842,2842,5000:00:00
2003-02-0344,001.251.90045,3943,7545,0300:00:00
2003-02-0443,101.181.50043,8542,9143,8500:00:00
2003-02-0543,72766.40044,2342,6242,8800:00:00
2003-02-0642,161.269.90043,9441,4043,1000:00:00
2003-02-0740,851.370.50042,9640,2142,0000:00:00
2003-02-1041,341.100.00041,8140,5040,8500:00:00
2003-02-1141,651.039.50042,2841,1742,2000:00:00
2003-02-1238,953.300.80040,7538,7040,4800:00:00
2003-02-1337,842.492.00038,4037,5638,0000:00:00
2003-02-1438,592.072.60039,0437,8137,8100:00:00
2003-02-1739,00801.80039,2538,8038,9300:00:00
2003-02-1840,501.656.20040,9038,6539,4000:00:00
2003-02-1940,091.085.30040,7539,3040,5000:00:00
2003-02-2039,88959.80040,7639,5040,2500:00:00
2003-02-2139,841.018.30039,9739,4139,8800:00:00
2003-02-2438,801.885.00040,1537,7539,5200:00:00
2003-02-2537,881.423.40038,7937,6538,1500:00:00
2003-02-2636,822.771.90038,4936,7038,1300:00:00
2003-02-2738,591.183.10038,6036,5136,5100:00:00
2003-02-2839,221.159.40039,4437,7038,6300:00:00
2003-03-0336,911.836.00039,1936,7538,9400:00:00
2003-03-0434,352.166.70036,5734,1536,0700:00:00
2003-03-0533,751.218.60034,8033,3734,4000:00:00
2003-03-0633,531.025.30034,2532,2634,2500:00:00
2003-03-0732,311.144.20033,2931,9032,7500:00:00
2003-03-1031,40712.70032,4131,2632,1100:00:00
2003-03-1130,051.817.50031,4029,6031,0000:00:00
2003-03-1229,851.306.70030,7029,5130,0500:00:00
2003-03-1332,041.348.40032,0429,9230,0600:00:00
2003-03-1432,641.822.80032,6530,9132,2900:00:00
2003-03-1732,901.343.60033,0030,1130,1100:00:00
2003-03-1834,852.361.80035,3933,0134,0000:00:00
2003-03-1934,441.134.30035,3633,6534,3300:00:00
2003-03-2034,41811.20035,4833,7634,5000:00:00
2003-03-2135,35733.50035,7634,7535,0800:00:00
2003-03-2433,25964.30035,3532,9135,2500:00:00
2003-03-2533,98850.70034,0032,1832,9900:00:00
2003-03-2633,01880.20034,6532,5633,9200:00:00
2003-03-2731,18882.90032,7530,7932,2000:00:00
2003-03-2831,171.641.00031,3729,9631,0400:00:00
2003-03-3130,321.242.70030,8629,8530,8600:00:00
2003-04-0130,421.430.30031,0829,9730,8700:00:00
2003-04-0232,231.483.80032,5431,0031,7900:00:00
2003-04-0333,261.231.40033,7032,0032,7300:00:00
2003-04-0433,301.048.30033,8832,4133,5900:00:00
2003-04-0734,971.491.10035,0033,8033,8000:00:00
2003-04-0833,003.171.50034,8432,7534,8400:00:00
2003-04-0933,923.086.00034,4532,8033,1500:00:00
2003-04-1032,491.311.30033,8032,2833,8000:00:00
2003-04-1132,491.482.30033,5832,3732,9000:00:00
2003-04-1433,431.317.90033,5932,4532,8000:00:00
2003-04-1533,802.006.20034,8433,5033,9500:00:00
2003-04-1633,941.135.00034,9033,9434,8000:00:00
2003-04-1734,55988.20034,9733,8033,8000:00:00
2003-04-1834,55034,5534,5534,5500:00:00
2003-04-2134,55034,5534,5534,5500:00:00
2003-04-2235,791.240.60035,9534,2134,9600:00:00
2003-04-2337,503.493.30038,1936,8537,8500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters