|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 86,55 | 2.198.800 | 90,80 | 86,55 | 90,50 | 00:00:00 | | 2006-05-18 | 87,40 | 2.075.400 | 89,10 | 85,80 | 86,65 | 00:00:00 | | 2006-05-19 | 87,40 | 1.348.200 | 88,60 | 86,60 | 87,80 | 00:00:00 | | 2006-05-22 | 84,60 | 2.029.200 | 87,30 | 84,60 | 86,70 | 00:00:00 | | 2006-05-23 | 87,30 | 1.821.200 | 88,20 | 84,90 | 84,90 | 00:00:00 | | 2006-05-24 | 87,95 | 1.900.400 | 88,15 | 84,70 | 86,05 | 00:00:00 | | 2006-05-25 | 88,30 | 1.268.300 | 88,95 | 86,50 | 87,80 | 00:00:00 | | 2006-05-26 | 89,70 | 1.468.400 | 89,80 | 88,15 | 89,00 | 00:00:00 | | 2006-05-29 | 90,55 | 435.800 | 90,80 | 89,05 | 89,35 | 00:00:00 | | 2006-05-30 | 87,75 | 1.303.700 | 90,80 | 87,50 | 90,75 | 00:00:00 | | 2006-05-31 | 89,70 | 1.481.400 | 89,70 | 86,40 | 86,65 | 00:00:00 | | 2006-06-01 | 89,10 | 1.749.600 | 90,25 | 87,50 | 89,50 | 00:00:00 | | 2006-06-02 | 88,50 | 1.343.300 | 90,80 | 88,25 | 90,50 | 00:00:00 | | 2006-06-05 | 87,15 | 1.206.400 | 88,45 | 86,95 | 88,35 | 00:00:00 | | 2006-06-06 | 85,00 | 2.822.300 | 86,20 | 84,60 | 85,65 | 00:00:00 | | 2006-06-07 | 85,45 | 2.018.500 | 85,85 | 84,50 | 85,85 | 00:00:00 | | 2006-06-08 | 84,20 | 3.783.600 | 84,45 | 81,05 | 82,60 | 00:00:00 | | 2006-06-09 | 84,60 | 1.690.100 | 85,90 | 84,30 | 85,85 | 00:00:00 | | 2006-06-12 | 83,80 | 939.200 | 85,20 | 83,40 | 84,25 | 00:00:00 | | 2006-06-13 | 81,50 | 2.392.700 | 83,00 | 81,15 | 81,95 | 00:00:00 | | 2006-06-14 | 81,15 | 1.641.700 | 82,85 | 80,10 | 82,30 | 00:00:00 | | 2006-06-15 | 84,00 | 1.571.900 | 84,00 | 81,50 | 81,50 | 00:00:00 | | 2006-06-16 | 83,60 | 2.394.100 | 86,45 | 83,50 | 85,35 | 00:00:00 | | 2006-06-19 | 85,05 | 1.275.900 | 85,75 | 83,65 | 83,65 | 00:00:00 | | 2006-06-20 | 85,70 | 1.951.000 | 86,00 | 83,90 | 84,00 | 00:00:00 | | 2006-06-21 | 84,65 | 1.619.100 | 85,95 | 83,45 | 85,25 | 00:00:00 | | 2006-06-22 | 84,30 | 1.660.600 | 86,45 | 83,85 | 85,75 | 00:00:00 | | 2006-06-23 | 83,55 | 1.625.000 | 85,20 | 83,35 | 84,10 | 00:00:00 | | 2006-06-26 | 82,70 | 1.515.100 | 84,45 | 82,10 | 83,50 | 00:00:00 | | 2006-06-27 | 80,75 | 2.391.800 | 82,75 | 79,60 | 82,00 | 00:00:00 | | 2006-06-28 | 80,25 | 1.775.800 | 80,80 | 79,50 | 80,10 | 00:00:00 | | 2006-06-29 | 82,70 | 1.917.200 | 83,00 | 80,20 | 80,85 | 00:00:00 | | 2006-06-30 | 84,00 | 3.347.300 | 85,05 | 81,75 | 85,05 | 00:00:00 | | 2006-07-03 | 84,20 | 1.733.000 | 84,75 | 82,60 | 83,80 | 00:00:00 | | 2006-07-04 | 82,70 | 1.446.200 | 84,40 | 81,90 | 83,40 | 00:00:00 | | 2006-07-05 | 81,25 | 2.095.400 | 82,35 | 80,60 | 81,75 | 00:00:00 | | 2006-07-06 | 83,55 | 1.862.900 | 83,95 | 80,80 | 80,80 | 00:00:00 | | 2006-07-07 | 84,45 | 1.895.800 | 85,50 | 82,75 | 82,85 | 00:00:00 | | 2006-07-10 | 84,15 | 1.409.300 | 84,40 | 82,50 | 83,20 | 00:00:00 | | 2006-07-11 | 82,65 | 872.900 | 84,15 | 82,30 | 83,60 | 00:00:00 | | 2006-07-12 | 83,15 | 1.033.300 | 83,90 | 82,45 | 83,15 | 00:00:00 | | 2006-07-13 | 81,60 | 1.244.100 | 82,55 | 81,10 | 82,05 | 00:00:00 | | 2006-07-14 | 80,80 | 1.666.900 | 82,55 | 79,55 | 80,50 | 00:00:00 | | 2006-07-17 | 81,15 | 1.495.200 | 82,00 | 79,75 | 80,90 | 00:00:00 | | 2006-07-18 | 80,55 | 1.651.400 | 81,65 | 79,95 | 80,80 | 00:00:00 | | 2006-07-19 | 83,15 | 1.413.000 | 83,25 | 80,40 | 80,40 | 00:00:00 | | 2006-07-20 | 81,50 | 1.814.800 | 83,15 | 81,10 | 82,45 | 00:00:00 | | 2006-07-21 | 78,85 | 2.450.300 | 81,60 | 77,90 | 80,90 | 00:00:00 | | 2006-07-24 | 79,75 | 1.648.300 | 80,10 | 77,65 | 78,85 | 00:00:00 | | 2006-07-25 | 81,40 | 1.792.900 | 82,40 | 80,10 | 80,35 | 00:00:00 | | 2006-07-26 | 81,65 | 2.049.400 | 82,75 | 79,80 | 80,05 | 00:00:00 | | 2006-07-27 | 84,75 | 3.033.300 | 85,50 | 81,30 | 82,10 | 00:00:00 | | 2006-07-28 | 86,20 | 3.254.200 | 89,00 | 84,60 | 84,80 | 00:00:00 | | 2006-07-31 | 85,55 | 1.471.400 | 86,50 | 85,05 | 85,60 | 00:00:00 | | 2006-08-01 | 85,40 | 1.354.400 | 86,80 | 84,75 | 85,00 | 00:00:00 | | 2006-08-02 | 86,25 | 1.109.900 | 86,50 | 85,50 | 85,80 | 00:00:00 | | 2006-08-03 | 85,15 | 1.644.800 | 86,25 | 84,35 | 86,15 | 00:00:00 | | 2006-08-04 | 86,15 | 969.700 | 86,80 | 85,35 | 85,85 | 00:00:00 | | 2006-08-07 | 84,65 | 932.900 | 85,50 | 83,95 | 85,05 | 00:00:00 | | 2006-08-08 | 84,50 | 696.100 | 85,85 | 84,15 | 85,10 | 00:00:00 | | 2006-08-09 | 86,30 | 869.700 | 86,60 | 84,45 | 84,55 | 00:00:00 | | 2006-08-10 | 85,00 | 1.202.900 | 85,45 | 83,75 | 85,20 | 00:00:00 | | 2006-08-11 | 85,25 | 982.700 | 85,95 | 84,40 | 85,40 | 00:00:00 | | 2006-08-14 | 86,45 | 555.200 | 86,90 | 85,35 | 86,05 | 00:00:00 | | 2006-08-15 | 87,15 | 906.300 | 87,65 | 85,35 | 86,00 | 00:00:00 | | 2006-08-16 | 88,35 | 1.127.700 | 89,00 | 87,00 | 87,40 | 00:00:00 | | 2006-08-17 | 90,75 | 1.410.400 | 90,85 | 88,60 | 88,80 | 00:00:00 | | 2006-08-18 | 90,75 | 1.154.400 | 91,65 | 90,00 | 90,20 | 00:00:00 | | 2006-08-21 | 89,90 | 1.172.300 | 90,95 | 89,05 | 90,15 | 00:00:00 | | 2006-08-22 | 90,30 | 913.400 | 90,45 | 89,25 | 90,05 | 00:00:00 | | 2006-08-23 | 89,40 | 952.000 | 90,25 | 88,85 | 90,05 | 00:00:00 | | 2006-08-24 | 90,05 | 1.343.200 | 90,75 | 87,90 | 88,00 | 00:00:00 | | 2006-08-25 | 90,15 | 606.200 | 90,45 | 89,40 | 89,75 | 00:00:00 | | 2006-08-28 | 90,35 | 488.600 | 90,65 | 88,90 | 89,85 | 00:00:00 | | 2006-08-29 | 90,00 | 854.300 | 90,50 | 89,45 | 90,05 | 00:00:00 | | 2006-08-30 | 90,50 | 535.200 | 90,80 | 89,80 | 89,85 | 00:00:00 | | 2006-08-31 | 90,90 | 1.373.700 | 91,40 | 89,25 | 90,45 | 00:00:00 | | 2006-09-01 | 91,20 | 1.292.200 | 92,80 | 90,55 | 90,85 | 00:00:00 | | 2006-09-04 | 91,15 | 487.600 | 91,70 | 90,85 | 91,15 | 00:00:00 | | 2006-09-05 | 90,85 | 704.600 | 91,00 | 89,80 | 90,70 | 00:00:00 | | 2006-09-06 | 89,90 | 1.091.900 | 91,10 | 89,45 | 90,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
