|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-06 | 89,90 | 1.091.900 | 91,10 | 89,45 | 90,50 | 00:00:00 | | 2006-09-07 | 88,00 | 2.211.100 | 89,40 | 87,55 | 89,15 | 00:00:00 | | 2006-09-08 | 88,35 | 868.400 | 88,95 | 87,65 | 87,80 | 00:00:00 | | 2006-09-11 | 88,15 | 878.000 | 88,85 | 87,40 | 87,45 | 00:00:00 | | 2006-09-12 | 90,00 | 1.342.500 | 90,60 | 88,05 | 88,10 | 00:00:00 | | 2006-09-13 | 90,60 | 1.101.500 | 90,85 | 89,95 | 90,20 | 00:00:00 | | 2006-09-14 | 90,65 | 711.500 | 91,25 | 90,20 | 90,75 | 00:00:00 | | 2006-09-15 | 89,80 | 3.072.500 | 91,35 | 89,25 | 90,55 | 00:00:00 | | 2006-09-18 | 88,15 | 1.505.800 | 89,45 | 87,05 | 89,00 | 00:00:00 | | 2006-09-19 | 88,00 | 1.189.800 | 88,50 | 86,85 | 87,70 | 00:00:00 | | 2006-09-20 | 88,90 | 1.827.300 | 90,00 | 87,55 | 87,70 | 00:00:00 | | 2006-09-21 | 90,10 | 1.230.600 | 90,45 | 88,45 | 89,25 | 00:00:00 | | 2006-09-22 | 88,20 | 1.010.500 | 89,95 | 87,60 | 89,05 | 00:00:00 | | 2006-09-25 | 88,10 | 1.004.700 | 88,70 | 87,55 | 88,20 | 00:00:00 | | 2006-09-26 | 89,25 | 881.600 | 89,80 | 88,35 | 88,80 | 00:00:00 | | 2006-09-27 | 89,80 | 1.619.300 | 91,20 | 88,80 | 88,80 | 00:00:00 | | 2006-09-28 | 90,55 | 1.058.300 | 91,70 | 89,40 | 89,40 | 00:00:00 | | 2006-09-29 | 90,45 | 775.400 | 91,80 | 90,15 | 90,75 | 00:00:00 | | 2006-10-02 | 91,80 | 1.875.300 | 92,40 | 90,05 | 90,35 | 00:00:00 | | 2006-10-03 | 88,60 | 2.422.100 | 91,00 | 87,75 | 90,65 | 00:00:00 | | 2006-10-04 | 89,25 | 983.000 | 89,30 | 88,10 | 88,65 | 00:00:00 | | 2006-10-05 | 90,05 | 1.450.600 | 91,30 | 89,80 | 90,65 | 00:00:00 | | 2006-10-06 | 90,10 | 1.057.800 | 90,40 | 89,35 | 90,00 | 00:00:00 | | 2006-10-09 | 89,95 | 1.231.200 | 90,15 | 88,75 | 89,05 | 00:00:00 | | 2006-10-10 | 90,65 | 1.085.800 | 90,75 | 89,40 | 89,70 | 00:00:00 | | 2006-10-11 | 90,65 | 809.100 | 90,95 | 89,75 | 90,15 | 00:00:00 | | 2006-10-12 | 91,00 | 1.312.700 | 91,25 | 89,30 | 90,00 | 00:00:00 | | 2006-10-13 | 90,40 | 1.312.100 | 91,15 | 89,60 | 90,60 | 00:00:00 | | 2006-10-16 | 90,80 | 846.700 | 91,00 | 89,85 | 90,20 | 00:00:00 | | 2006-10-17 | 87,50 | 1.968.700 | 90,40 | 87,50 | 90,25 | 00:00:00 | | 2006-10-18 | 88,15 | 2.762.200 | 89,00 | 86,85 | 87,30 | 00:00:00 | | 2006-10-19 | 89,55 | 1.632.100 | 90,15 | 87,60 | 87,60 | 00:00:00 | | 2006-10-20 | 89,70 | 1.241.400 | 90,60 | 88,80 | 89,90 | 00:00:00 | | 2006-10-23 | 90,85 | 1.216.700 | 90,85 | 88,90 | 89,90 | 00:00:00 | | 2006-10-24 | 90,90 | 1.408.600 | 91,50 | 89,90 | 90,15 | 00:00:00 | | 2006-10-25 | 93,25 | 2.020.900 | 93,80 | 90,35 | 90,45 | 00:00:00 | | 2006-10-26 | 91,60 | 2.291.700 | 95,40 | 90,95 | 93,40 | 00:00:00 | | 2006-10-27 | 90,90 | 1.210.300 | 92,85 | 90,35 | 91,45 | 00:00:00 | | 2006-10-30 | 90,55 | 689.100 | 90,75 | 89,20 | 89,40 | 00:00:00 | | 2006-10-31 | 91,65 | 1.398.200 | 92,40 | 90,30 | 90,70 | 00:00:00 | | 2006-11-01 | 92,95 | 1.715.200 | 93,30 | 91,20 | 92,00 | 00:00:00 | | 2006-11-02 | 92,10 | 1.557.500 | 94,25 | 91,60 | 92,30 | 00:00:00 | | 2006-11-03 | 92,05 | 844.100 | 93,20 | 91,70 | 92,10 | 00:00:00 | | 2006-11-06 | 93,45 | 616.800 | 93,65 | 92,15 | 92,15 | 00:00:00 | | 2006-11-07 | 93,75 | 546.700 | 94,50 | 93,25 | 93,25 | 00:00:00 | | 2006-11-08 | 94,80 | 1.839.400 | 96,00 | 92,90 | 93,00 | 00:00:00 | | 2006-11-09 | 95,30 | 828.900 | 95,70 | 94,25 | 95,30 | 00:00:00 | | 2006-11-10 | 94,60 | 649.300 | 95,30 | 94,40 | 94,85 | 00:00:00 | | 2006-11-13 | 96,05 | 651.700 | 96,20 | 94,05 | 94,35 | 00:00:00 | | 2006-11-14 | 95,40 | 1.014.200 | 95,95 | 94,85 | 95,85 | 00:00:00 | | 2006-11-15 | 97,00 | 1.096.000 | 97,30 | 95,30 | 95,30 | 00:00:00 | | 2006-11-16 | 97,85 | 1.401.600 | 99,40 | 96,70 | 96,70 | 00:00:00 | | 2006-11-17 | 96,20 | 1.211.900 | 98,05 | 95,40 | 97,50 | 00:00:00 | | 2006-11-20 | 95,40 | 597.500 | 95,75 | 94,40 | 95,65 | 00:00:00 | | 2006-11-21 | 94,95 | 638.200 | 96,00 | 94,90 | 95,10 | 00:00:00 | | 2006-11-22 | 95,60 | 885.800 | 95,70 | 94,30 | 95,25 | 00:00:00 | | 2006-11-23 | 94,70 | 656.700 | 95,75 | 93,90 | 95,50 | 00:00:00 | | 2006-11-24 | 93,05 | 883.300 | 94,60 | 92,25 | 94,30 | 00:00:00 | | 2006-11-27 | 91,50 | 1.132.200 | 92,95 | 91,50 | 92,50 | 00:00:00 | | 2006-11-28 | 91,25 | 849.000 | 91,80 | 90,15 | 90,95 | 00:00:00 | | 2006-11-29 | 92,80 | 1.146.200 | 92,95 | 90,95 | 92,15 | 00:00:00 | | 2006-11-30 | 90,50 | 1.318.000 | 93,35 | 90,40 | 92,65 | 00:00:00 | | 2006-12-01 | 88,35 | 2.089.500 | 90,75 | 87,65 | 90,50 | 00:00:00 | | 2006-12-04 | 88,05 | 1.614.000 | 88,45 | 87,10 | 88,05 | 00:00:00 | | 2006-12-05 | 89,90 | 1.415.200 | 90,00 | 88,10 | 88,30 | 00:00:00 | | 2006-12-06 | 88,65 | 1.344.800 | 90,20 | 87,85 | 89,40 | 00:00:00 | | 2006-12-07 | 88,75 | 907.700 | 89,35 | 88,05 | 88,25 | 00:00:00 | | 2006-12-08 | 88,05 | 1.298.100 | 89,00 | 87,35 | 88,20 | 00:00:00 | | 2006-12-11 | 89,75 | 1.150.900 | 89,95 | 88,80 | 88,85 | 00:00:00 | | 2006-12-12 | 89,45 | 832.000 | 90,00 | 89,20 | 90,00 | 00:00:00 | | 2006-12-13 | 89,75 | 1.149.600 | 90,50 | 89,35 | 89,40 | 00:00:00 | | 2006-12-14 | 90,60 | 1.054.900 | 90,80 | 89,85 | 90,20 | 00:00:00 | | 2006-12-15 | 91,80 | 1.380.100 | 92,55 | 90,75 | 91,05 | 00:00:00 | | 2006-12-18 | 91,50 | 958.300 | 92,45 | 90,95 | 91,00 | 00:00:00 | | 2006-12-19 | 90,65 | 799.900 | 91,20 | 90,15 | 91,10 | 00:00:00 | | 2006-12-20 | 91,45 | 760.900 | 92,00 | 91,10 | 91,45 | 00:00:00 | | 2006-12-21 | 89,75 | 1.137.400 | 92,30 | 89,75 | 91,25 | 00:00:00 | | 2006-12-22 | 88,15 | 986.100 | 89,80 | 88,00 | 89,65 | 00:00:00 | | 2006-12-25 | 88,15 | 0 | 88,15 | 88,15 | 88,15 | 00:00:00 | | 2006-12-26 | 88,15 | 0 | 88,15 | 88,15 | 88,15 | 00:00:00 | | 2006-12-27 | 90,75 | 1.071.700 | 90,75 | 87,95 | 87,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
