|
 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 | | 2006-12-27 | 90,75 | 1.071.700 | 90,75 | 87,95 | 87,95 | 00:00:00 | | 2006-12-28 | 90,85 | 745.400 | 91,60 | 90,20 | 90,75 | 00:00:00 | | 2006-12-29 | 91,00 | 488.700 | 91,50 | 90,00 | 90,35 | 00:00:00 | | 2007-01-01 | 91,00 | 0 | 91,00 | 91,00 | 91,00 | 00:00:00 | | 2007-01-02 | 92,40 | 820.200 | 92,75 | 91,70 | 92,00 | 00:00:00 | | 2007-01-03 | 92,60 | 793.600 | 93,10 | 91,95 | 92,10 | 00:00:00 | | 2007-01-04 | 91,20 | 1.019.100 | 92,20 | 90,65 | 92,00 | 00:00:00 | | 2007-01-05 | 91,80 | 1.214.800 | 92,95 | 90,40 | 90,40 | 00:00:00 | | 2007-01-08 | 91,25 | 818.400 | 91,60 | 90,75 | 91,00 | 00:00:00 | | 2007-01-09 | 91,85 | 1.191.700 | 92,90 | 91,25 | 91,75 | 00:00:00 | | 2007-01-10 | 90,40 | 970.700 | 91,15 | 90,10 | 90,55 | 00:00:00 | | 2007-01-11 | 92,20 | 1.216.300 | 92,45 | 90,45 | 90,85 | 00:00:00 | | 2007-01-12 | 92,05 | 895.600 | 92,20 | 90,90 | 91,90 | 00:00:00 | | 2007-01-15 | 93,00 | 627.400 | 93,20 | 92,15 | 92,15 | 00:00:00 | | 2007-01-16 | 91,75 | 1.130.900 | 93,00 | 91,75 | 92,85 | 00:00:00 | | 2007-01-17 | 90,70 | 1.385.300 | 92,00 | 90,15 | 91,60 | 00:00:00 | | 2007-01-18 | 92,30 | 1.754.700 | 93,05 | 91,00 | 91,15 | 00:00:00 | | 2007-01-19 | 94,15 | 1.644.600 | 94,50 | 91,60 | 91,85 | 00:00:00 | | 2007-01-22 | 93,90 | 1.166.400 | 95,20 | 93,70 | 94,40 | 00:00:00 | | 2007-01-23 | 94,95 | 1.071.700 | 95,00 | 93,70 | 94,45 | 00:00:00 | | 2007-01-24 | 95,40 | 1.526.000 | 96,00 | 94,25 | 95,00 | 00:00:00 | | 2007-01-25 | 95,25 | 1.434.300 | 96,05 | 94,45 | 95,65 | 00:00:00 | | 2007-01-26 | 94,85 | 1.346.300 | 95,25 | 93,75 | 93,90 | 00:00:00 | | 2007-01-29 | 95,70 | 786.800 | 96,25 | 95,00 | 95,70 | 00:00:00 | | 2007-01-30 | 96,40 | 804.000 | 96,65 | 95,00 | 95,20 | 00:00:00 | | 2007-01-31 | 94,95 | 1.405.900 | 96,40 | 94,55 | 95,45 | 00:00:00 | | 2007-02-01 | 95,80 | 1.273.000 | 96,60 | 94,85 | 96,35 | 00:00:00 | | 2007-02-02 | 91,80 | 3.886.300 | 93,60 | 91,45 | 92,40 | 00:00:00 | | 2007-02-05 | 91,10 | 1.845.400 | 91,60 | 89,75 | 90,50 | 00:00:00 | | 2007-02-06 | 91,20 | 1.425.400 | 91,65 | 90,45 | 90,90 | 00:00:00 | | 2007-02-07 | 91,90 | 1.971.800 | 92,45 | 90,60 | 90,70 | 00:00:00 | | 2007-02-08 | 91,25 | 2.289.900 | 93,60 | 91,05 | 93,10 | 00:00:00 | | 2007-02-09 | 91,50 | 1.475.900 | 92,30 | 90,80 | 91,65 | 00:00:00 | | 2007-02-12 | 90,15 | 2.005.200 | 91,25 | 89,65 | 91,00 | 00:00:00 | | 2007-02-13 | 90,70 | 1.798.500 | 91,05 | 89,70 | 89,90 | 00:00:00 | | 2007-02-14 | 91,75 | 1.388.400 | 92,00 | 90,95 | 91,10 | 00:00:00 | | 2007-02-15 | 94,00 | 1.723.500 | 94,10 | 92,20 | 92,40 | 00:00:00 | | 2007-02-16 | 93,60 | 1.114.400 | 93,95 | 93,15 | 93,70 | 00:00:00 | | 2007-02-19 | 94,25 | 702.700 | 94,93 | 93,59 | 93,59 | 00:00:00 | | 2007-02-20 | 93,98 | 1.234.900 | 94,42 | 93,40 | 94,06 | 00:00:00 | | 2007-02-21 | 93,60 | 904.700 | 94,65 | 93,00 | 94,65 | 00:00:00 | | 2007-02-22 | 92,86 | 1.040.700 | 94,34 | 92,65 | 93,73 | 00:00:00 | | 2007-02-23 | 93,40 | 1.118.700 | 93,97 | 92,35 | 92,89 | 00:00:00 | | 2007-02-26 | 92,72 | 890.200 | 94,00 | 92,65 | 93,50 | 00:00:00 | | 2007-02-27 | 91,05 | 1.945.300 | 92,62 | 90,65 | 92,29 | 00:00:00 | | 2007-02-28 | 89,89 | 1.962.300 | 90,90 | 88,95 | 89,50 | 00:00:00 | | 2007-03-01 | 88,33 | 2.087.700 | 90,80 | 87,15 | 89,20 | 00:00:00 | | 2007-03-02 | 87,24 | 1.819.600 | 89,40 | 86,60 | 88,50 | 00:00:00 | | 2007-03-05 | 87,36 | 2.144.000 | 87,80 | 85,10 | 85,30 | 00:00:00 | | 2007-03-06 | 87,98 | 1.261.300 | 88,80 | 87,00 | 88,00 | 00:00:00 | | 2007-03-07 | 88,77 | 1.207.100 | 89,43 | 88,01 | 88,50 | 00:00:00 | | 2007-03-08 | 89,18 | 1.699.700 | 90,11 | 88,68 | 89,20 | 00:00:00 | | 2007-03-09 | 90,45 | 1.345.900 | 90,46 | 88,50 | 88,80 | 00:00:00 | | 2007-03-12 | 89,53 | 1.471.700 | 91,09 | 89,00 | 90,50 | 00:00:00 | | 2007-03-13 | 87,53 | 1.290.200 | 89,57 | 87,53 | 89,31 | 00:00:00 | | 2007-03-14 | 84,86 | 2.535.200 | 86,65 | 84,30 | 86,65 | 00:00:00 | | 2007-03-15 | 86,31 | 1.775.300 | 86,60 | 85,30 | 85,75 | 00:00:00 | | 2007-03-16 | 85,79 | 1.622.000 | 86,50 | 85,00 | 86,03 | 00:00:00 | | 2007-03-19 | 86,80 | 1.021.200 | 86,99 | 85,88 | 86,99 | 00:00:00 | | 2007-03-20 | 87,03 | 1.256.000 | 87,45 | 86,10 | 87,01 | 00:00:00 | | 2007-03-21 | 87,24 | 1.192.000 | 87,66 | 86,31 | 86,71 | 00:00:00 | | 2007-03-22 | 87,40 | 1.696.700 | 88,75 | 86,39 | 88,00 | 00:00:00 | | 2007-03-23 | 88,85 | 2.239.400 | 89,90 | 86,75 | 87,70 | 00:00:00 | | 2007-03-26 | 87,78 | 1.381.300 | 89,24 | 87,29 | 88,80 | 00:00:00 | | 2007-03-27 | 87,63 | 976.800 | 88,67 | 87,12 | 88,01 | 00:00:00 | | 2007-03-28 | 86,07 | 1.361.200 | 87,63 | 85,88 | 86,98 | 00:00:00 | | 2007-03-29 | 87,66 | 1.267.800 | 87,77 | 86,17 | 86,41 | 00:00:00 | | 2007-03-30 | 87,55 | 1.897.600 | 88,76 | 86,78 | 87,22 | 00:00:00 | | 2007-04-02 | 87,32 | 1.203.400 | 87,93 | 86,91 | 87,01 | 00:00:00 | | 2007-04-03 | 87,83 | 830.200 | 87,95 | 86,85 | 87,77 | 00:00:00 | | 2007-04-04 | 89,24 | 1.528.300 | 89,30 | 88,30 | 88,50 | 00:00:00 | | 2007-04-05 | 90,07 | 1.940.500 | 90,58 | 88,82 | 89,30 | 00:00:00 | | 2007-04-06 | 90,07 | 0 | 90,07 | 90,07 | 90,07 | 00:00:00 | | 2007-04-09 | 90,07 | 0 | 90,07 | 90,07 | 90,07 | 00:00:00 | | 2007-04-10 | 90,32 | 1.333.100 | 90,90 | 89,56 | 90,10 | 00:00:00 | | 2007-04-11 | 91,18 | 1.675.000 | 91,67 | 90,18 | 90,18 | 00:00:00 | | 2007-04-12 | 90,46 | 1.556.400 | 91,11 | 89,55 | 90,53 | 00:00:00 | | 2007-04-13 | 91,07 | 1.166.500 | 91,32 | 89,79 | 90,67 | 00:00:00 | | 2007-04-16 | 92,10 | 1.967.000 | 92,25 | 90,65 | 90,71 | 00:00:00 | | 2007-04-17 | 91,63 | 1.344.000 | 92,10 | 91,03 | 91,80 | 00:00:00 | | 2007-04-18 | 91,71 | 1.325.500 | 91,94 | 90,31 | 91,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
