|
 RENAULT - [Ticker: RNO.PA] |     | | Última Transacción | 86,600 | Hora de Cotización | 2017-11-01 - 21:36:00 | | Variación | +1,460 (+1,710%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 86,960 | Mínimo | 85,700 | | Volumen | 1.001.547 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 78,130 x 5.000 - N/A | Yield | | | Cierre Anterior | 85,140 | PER | 0,00% | | Apertura | 85,800 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 44,61 | 0 | 44,80 | 44,61 | 44,61 | 00:00:00 | | 2003-01-02 | 46,50 | 429.400 | 47,40 | 44,18 | 45,20 | 00:00:00 | | 2003-01-03 | 45,60 | 697.500 | 47,49 | 45,41 | 46,98 | 00:00:00 | | 2003-01-06 | 46,20 | 471.900 | 46,75 | 44,52 | 45,65 | 00:00:00 | | 2003-01-07 | 45,55 | 433.800 | 46,94 | 45,50 | 46,94 | 00:00:00 | | 2003-01-08 | 44,30 | 702.700 | 46,11 | 44,03 | 45,55 | 00:00:00 | | 2003-01-09 | 45,33 | 994.200 | 45,33 | 43,17 | 44,30 | 00:00:00 | | 2003-01-10 | 45,55 | 716.000 | 46,09 | 44,66 | 45,34 | 00:00:00 | | 2003-01-13 | 45,54 | 763.000 | 46,08 | 45,30 | 45,55 | 00:00:00 | | 2003-01-14 | 46,07 | 1.155.600 | 46,54 | 45,30 | 45,86 | 00:00:00 | | 2003-01-15 | 45,30 | 924.500 | 46,90 | 45,00 | 46,24 | 00:00:00 | | 2003-01-16 | 46,86 | 1.181.300 | 47,25 | 45,10 | 45,10 | 00:00:00 | | 2003-01-17 | 46,15 | 1.672.500 | 47,17 | 45,70 | 46,50 | 00:00:00 | | 2003-01-20 | 46,10 | 573.400 | 46,65 | 45,47 | 45,82 | 00:00:00 | | 2003-01-21 | 46,06 | 770.700 | 46,60 | 45,70 | 45,94 | 00:00:00 | | 2003-01-22 | 45,38 | 1.052.400 | 46,25 | 44,58 | 45,95 | 00:00:00 | | 2003-01-23 | 44,70 | 716.300 | 47,19 | 44,65 | 47,19 | 00:00:00 | | 2003-01-24 | 44,20 | 836.900 | 45,00 | 43,50 | 44,57 | 00:00:00 | | 2003-01-27 | 43,65 | 835.500 | 45,00 | 43,34 | 43,94 | 00:00:00 | | 2003-01-28 | 43,27 | 910.400 | 45,35 | 43,25 | 43,60 | 00:00:00 | | 2003-01-29 | 43,00 | 1.421.500 | 43,97 | 41,57 | 42,56 | 00:00:00 | | 2003-01-30 | 43,50 | 1.413.700 | 44,48 | 42,98 | 43,00 | 00:00:00 | | 2003-01-31 | 44,34 | 1.346.700 | 44,48 | 42,28 | 42,50 | 00:00:00 | | 2003-02-03 | 44,00 | 1.251.900 | 45,39 | 43,75 | 45,03 | 00:00:00 | | 2003-02-04 | 43,10 | 1.181.500 | 43,85 | 42,91 | 43,85 | 00:00:00 | | 2003-02-05 | 43,72 | 766.400 | 44,23 | 42,62 | 42,88 | 00:00:00 | | 2003-02-06 | 42,16 | 1.269.900 | 43,94 | 41,40 | 43,10 | 00:00:00 | | 2003-02-07 | 40,85 | 1.370.500 | 42,96 | 40,21 | 42,00 | 00:00:00 | | 2003-02-10 | 41,34 | 1.100.000 | 41,81 | 40,50 | 40,85 | 00:00:00 | | 2003-02-11 | 41,65 | 1.039.500 | 42,28 | 41,17 | 42,20 | 00:00:00 | | 2003-02-12 | 38,95 | 3.300.800 | 40,75 | 38,70 | 40,48 | 00:00:00 | | 2003-02-13 | 37,84 | 2.492.000 | 38,40 | 37,56 | 38,00 | 00:00:00 | | 2003-02-14 | 38,59 | 2.072.600 | 39,04 | 37,81 | 37,81 | 00:00:00 | | 2003-02-17 | 39,00 | 801.800 | 39,25 | 38,80 | 38,93 | 00:00:00 | | 2003-02-18 | 40,50 | 1.656.200 | 40,90 | 38,65 | 39,40 | 00:00:00 | | 2003-02-19 | 40,09 | 1.085.300 | 40,75 | 39,30 | 40,50 | 00:00:00 | | 2003-02-20 | 39,88 | 959.800 | 40,76 | 39,50 | 40,25 | 00:00:00 | | 2003-02-21 | 39,84 | 1.018.300 | 39,97 | 39,41 | 39,88 | 00:00:00 | | 2003-02-24 | 38,80 | 1.885.000 | 40,15 | 37,75 | 39,52 | 00:00:00 | | 2003-02-25 | 37,88 | 1.423.400 | 38,79 | 37,65 | 38,15 | 00:00:00 | | 2003-02-26 | 36,82 | 2.771.900 | 38,49 | 36,70 | 38,13 | 00:00:00 | | 2003-02-27 | 38,59 | 1.183.100 | 38,60 | 36,51 | 36,51 | 00:00:00 | | 2003-02-28 | 39,22 | 1.159.400 | 39,44 | 37,70 | 38,63 | 00:00:00 | | 2003-03-03 | 36,91 | 1.836.000 | 39,19 | 36,75 | 38,94 | 00:00:00 | | 2003-03-04 | 34,35 | 2.166.700 | 36,57 | 34,15 | 36,07 | 00:00:00 | | 2003-03-05 | 33,75 | 1.218.600 | 34,80 | 33,37 | 34,40 | 00:00:00 | | 2003-03-06 | 33,53 | 1.025.300 | 34,25 | 32,26 | 34,25 | 00:00:00 | | 2003-03-07 | 32,31 | 1.144.200 | 33,29 | 31,90 | 32,75 | 00:00:00 | | 2003-03-10 | 31,40 | 712.700 | 32,41 | 31,26 | 32,11 | 00:00:00 | | 2003-03-11 | 30,05 | 1.817.500 | 31,40 | 29,60 | 31,00 | 00:00:00 | | 2003-03-12 | 29,85 | 1.306.700 | 30,70 | 29,51 | 30,05 | 00:00:00 | | 2003-03-13 | 32,04 | 1.348.400 | 32,04 | 29,92 | 30,06 | 00:00:00 | | 2003-03-14 | 32,64 | 1.822.800 | 32,65 | 30,91 | 32,29 | 00:00:00 | | 2003-03-17 | 32,90 | 1.343.600 | 33,00 | 30,11 | 30,11 | 00:00:00 | | 2003-03-18 | 34,85 | 2.361.800 | 35,39 | 33,01 | 34,00 | 00:00:00 | | 2003-03-19 | 34,44 | 1.134.300 | 35,36 | 33,65 | 34,33 | 00:00:00 | | 2003-03-20 | 34,41 | 811.200 | 35,48 | 33,76 | 34,50 | 00:00:00 | | 2003-03-21 | 35,35 | 733.500 | 35,76 | 34,75 | 35,08 | 00:00:00 | | 2003-03-24 | 33,25 | 964.300 | 35,35 | 32,91 | 35,25 | 00:00:00 | | 2003-03-25 | 33,98 | 850.700 | 34,00 | 32,18 | 32,99 | 00:00:00 | | 2003-03-26 | 33,01 | 880.200 | 34,65 | 32,56 | 33,92 | 00:00:00 | | 2003-03-27 | 31,18 | 882.900 | 32,75 | 30,79 | 32,20 | 00:00:00 | | 2003-03-28 | 31,17 | 1.641.000 | 31,37 | 29,96 | 31,04 | 00:00:00 | | 2003-03-31 | 30,32 | 1.242.700 | 30,86 | 29,85 | 30,86 | 00:00:00 | | 2003-04-01 | 30,42 | 1.430.300 | 31,08 | 29,97 | 30,87 | 00:00:00 | | 2003-04-02 | 32,23 | 1.483.800 | 32,54 | 31,00 | 31,79 | 00:00:00 | | 2003-04-03 | 33,26 | 1.231.400 | 33,70 | 32,00 | 32,73 | 00:00:00 | | 2003-04-04 | 33,30 | 1.048.300 | 33,88 | 32,41 | 33,59 | 00:00:00 | | 2003-04-07 | 34,97 | 1.491.100 | 35,00 | 33,80 | 33,80 | 00:00:00 | | 2003-04-08 | 33,00 | 3.171.500 | 34,84 | 32,75 | 34,84 | 00:00:00 | | 2003-04-09 | 33,92 | 3.086.000 | 34,45 | 32,80 | 33,15 | 00:00:00 | | 2003-04-10 | 32,49 | 1.311.300 | 33,80 | 32,28 | 33,80 | 00:00:00 | | 2003-04-11 | 32,49 | 1.482.300 | 33,58 | 32,37 | 32,90 | 00:00:00 | | 2003-04-14 | 33,43 | 1.317.900 | 33,59 | 32,45 | 32,80 | 00:00:00 | | 2003-04-15 | 33,80 | 2.006.200 | 34,84 | 33,50 | 33,95 | 00:00:00 | | 2003-04-16 | 33,94 | 1.135.000 | 34,90 | 33,94 | 34,80 | 00:00:00 | | 2003-04-17 | 34,55 | 988.200 | 34,97 | 33,80 | 33,80 | 00:00:00 | | 2003-04-18 | 34,55 | 0 | 34,55 | 34,55 | 34,55 | 00:00:00 | | 2003-04-21 | 34,55 | 0 | 34,55 | 34,55 | 34,55 | 00:00:00 | | 2003-04-22 | 35,79 | 1.240.600 | 35,95 | 34,21 | 34,96 | 00:00:00 | | 2003-04-23 | 37,50 | 3.493.300 | 38,19 | 36,85 | 37,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
