|
 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 | | 2007-04-18 | 91,71 | 1.325.500 | 91,94 | 90,31 | 91,75 | 00:00:00 | | 2007-04-19 | 91,50 | 1.571.300 | 91,59 | 90,36 | 90,51 | 00:00:00 | | 2007-04-20 | 93,93 | 2.869.300 | 94,83 | 91,25 | 91,50 | 00:00:00 | | 2007-04-23 | 93,14 | 1.507.000 | 94,85 | 92,97 | 93,84 | 00:00:00 | | 2007-04-24 | 93,31 | 1.116.400 | 94,09 | 92,71 | 93,14 | 00:00:00 | | 2007-04-25 | 96,68 | 2.662.300 | 96,74 | 93,41 | 93,41 | 00:00:00 | | 2007-04-26 | 97,86 | 3.143.100 | 98,95 | 96,21 | 96,25 | 00:00:00 | | 2007-04-27 | 97,52 | 2.488.200 | 99,20 | 96,40 | 97,53 | 00:00:00 | | 2007-04-30 | 95,72 | 2.136.100 | 97,43 | 95,35 | 96,77 | 00:00:00 | | 2007-05-01 | 95,72 | 0 | 95,72 | 95,72 | 95,72 | 00:00:00 | | 2007-05-02 | 95,10 | 3.172.700 | 96,60 | 94,44 | 96,30 | 00:00:00 | | 2007-05-03 | 95,50 | 2.227.800 | 96,69 | 94,57 | 96,40 | 00:00:00 | | 2007-05-04 | 100,95 | 3.205.500 | 101,55 | 95,50 | 95,50 | 00:00:00 | | 2007-05-07 | 100,47 | 948.600 | 100,90 | 100,01 | 100,75 | 00:00:00 | | 2007-05-08 | 98,20 | 1.536.200 | 100,40 | 97,76 | 99,90 | 00:00:00 | | 2007-05-09 | 97,64 | 1.634.900 | 99,16 | 96,89 | 98,54 | 00:00:00 | | 2007-05-10 | 98,40 | 1.979.400 | 99,65 | 97,51 | 97,51 | 00:00:00 | | 2007-05-11 | 99,90 | 2.355.100 | 100,29 | 97,15 | 97,40 | 00:00:00 | | 2007-05-14 | 102,43 | 2.324.100 | 103,90 | 100,01 | 100,73 | 00:00:00 | | 2007-05-15 | 102,97 | 3.083.300 | 103,05 | 99,41 | 99,80 | 00:00:00 | | 2007-05-16 | 104,12 | 3.077.300 | 106,42 | 101,52 | 102,84 | 00:00:00 | | 2007-05-17 | 102,68 | 1.047.000 | 104,80 | 102,52 | 104,58 | 00:00:00 | | 2007-05-18 | 105,24 | 2.856.300 | 106,30 | 104,25 | 105,02 | 00:00:00 | | 2007-05-21 | 104,65 | 1.722.000 | 105,87 | 104,65 | 105,87 | 00:00:00 | | 2007-05-22 | 103,21 | 1.783.100 | 105,04 | 103,12 | 104,67 | 00:00:00 | | 2007-05-23 | 104,95 | 1.996.000 | 105,75 | 102,98 | 102,98 | 00:00:00 | | 2007-05-24 | 104,40 | 1.687.700 | 106,34 | 103,26 | 103,95 | 00:00:00 | | 2007-05-25 | 104,50 | 1.091.200 | 105,30 | 102,90 | 104,00 | 00:00:00 | | 2007-05-28 | 104,22 | 217.500 | 104,50 | 103,32 | 104,44 | 00:00:00 | | 2007-05-29 | 106,45 | 1.721.200 | 107,80 | 103,46 | 104,40 | 00:00:00 | | 2007-05-30 | 105,33 | 1.847.100 | 105,95 | 104,33 | 105,00 | 00:00:00 | | 2007-05-31 | 106,25 | 1.770.200 | 106,84 | 104,96 | 106,00 | 00:00:00 | | 2007-06-01 | 113,79 | 5.005.100 | 114,20 | 105,69 | 106,00 | 00:00:00 | | 2007-06-04 | 112,64 | 2.668.700 | 114,60 | 112,21 | 114,00 | 00:00:00 | | 2007-06-05 | 113,38 | 2.913.400 | 116,55 | 113,21 | 114,80 | 00:00:00 | | 2007-06-06 | 108,88 | 2.674.300 | 112,81 | 108,60 | 112,21 | 00:00:00 | | 2007-06-07 | 109,14 | 2.080.200 | 110,80 | 108,60 | 110,21 | 00:00:00 | | 2007-06-08 | 107,64 | 1.978.900 | 109,89 | 106,46 | 108,20 | 00:00:00 | | 2007-06-11 | 110,02 | 2.094.100 | 110,10 | 108,32 | 108,99 | 00:00:00 | | 2007-06-12 | 109,06 | 1.412.900 | 110,12 | 108,40 | 110,12 | 00:00:00 | | 2007-06-13 | 109,08 | 1.400.000 | 109,55 | 107,16 | 108,86 | 00:00:00 | | 2007-06-14 | 113,64 | 1.999.000 | 113,67 | 110,13 | 110,90 | 00:00:00 | | 2007-06-15 | 115,41 | 3.155.600 | 116,48 | 113,80 | 114,00 | 00:00:00 | | 2007-06-18 | 116,59 | 1.759.100 | 117,00 | 114,56 | 115,65 | 00:00:00 | | 2007-06-19 | 118,79 | 3.028.800 | 118,91 | 117,50 | 117,64 | 00:00:00 | | 2007-06-20 | 117,44 | 1.676.800 | 120,63 | 117,00 | 119,51 | 00:00:00 | | 2007-06-21 | 115,56 | 1.669.600 | 117,73 | 114,39 | 116,85 | 00:00:00 | | 2007-06-22 | 115,86 | 1.210.000 | 117,33 | 115,00 | 116,14 | 00:00:00 | | 2007-06-25 | 115,19 | 1.115.700 | 115,70 | 113,84 | 114,44 | 00:00:00 | | 2007-06-26 | 113,72 | 1.260.200 | 114,74 | 113,10 | 114,00 | 00:00:00 | | 2007-06-27 | 116,30 | 2.077.900 | 116,94 | 111,59 | 112,80 | 00:00:00 | | 2007-06-28 | 118,51 | 1.498.300 | 118,76 | 116,47 | 118,01 | 00:00:00 | | 2007-06-29 | 119,21 | 1.483.100 | 120,00 | 117,45 | 119,50 | 00:00:00 | | 2007-07-02 | 118,20 | 1.033.500 | 119,30 | 117,05 | 118,24 | 00:00:00 | | 2007-07-03 | 121,38 | 1.802.300 | 121,80 | 118,56 | 119,00 | 00:00:00 | | 2007-07-04 | 120,51 | 1.473.900 | 122,87 | 120,24 | 121,50 | 00:00:00 | | 2007-07-05 | 117,67 | 2.108.000 | 121,40 | 117,67 | 120,12 | 00:00:00 | | 2007-07-06 | 120,17 | 1.472.600 | 120,30 | 117,36 | 117,38 | 00:00:00 | | 2007-07-09 | 119,08 | 1.313.500 | 121,46 | 118,70 | 119,50 | 00:00:00 | | 2007-07-10 | 116,15 | 1.794.900 | 119,38 | 115,70 | 118,55 | 00:00:00 | | 2007-07-11 | 115,69 | 1.995.800 | 116,49 | 113,91 | 114,61 | 00:00:00 | | 2007-07-12 | 117,25 | 1.684.200 | 117,81 | 115,10 | 116,09 | 00:00:00 | | 2007-07-13 | 116,66 | 1.140.100 | 118,68 | 116,46 | 118,50 | 00:00:00 | | 2007-07-16 | 117,16 | 627.800 | 117,70 | 116,13 | 116,35 | 00:00:00 | | 2007-07-17 | 115,74 | 1.215.200 | 117,47 | 115,30 | 117,47 | 00:00:00 | | 2007-07-18 | 112,50 | 1.359.700 | 115,21 | 112,50 | 114,40 | 00:00:00 | | 2007-07-19 | 114,05 | 1.012.100 | 114,90 | 113,00 | 113,60 | 00:00:00 | | 2007-07-20 | 112,18 | 1.377.500 | 115,29 | 111,90 | 113,44 | 00:00:00 | | 2007-07-23 | 113,52 | 984.800 | 113,67 | 109,76 | 111,10 | 00:00:00 | | 2007-07-24 | 112,03 | 1.820.900 | 116,00 | 111,80 | 112,58 | 00:00:00 | | 2007-07-25 | 108,10 | 2.025.700 | 112,03 | 107,55 | 112,03 | 00:00:00 | | 2007-07-26 | 102,88 | 3.372.300 | 110,00 | 102,88 | 109,38 | 00:00:00 | | 2007-07-27 | 103,26 | 3.663.000 | 106,70 | 101,21 | 101,95 | 00:00:00 | | 2007-07-30 | 102,30 | 2.172.200 | 103,82 | 101,10 | 103,61 | 00:00:00 | | 2007-07-31 | 107,06 | 2.830.400 | 107,56 | 103,80 | 104,00 | 00:00:00 | | 2007-08-01 | 104,56 | 2.260.400 | 105,40 | 102,31 | 103,86 | 00:00:00 | | 2007-08-02 | 105,11 | 1.891.400 | 106,19 | 104,29 | 105,50 | 00:00:00 | | 2007-08-03 | 103,48 | 1.464.400 | 105,66 | 102,37 | 105,52 | 00:00:00 | | 2007-08-06 | 100,96 | 1.994.100 | 102,90 | 100,38 | 101,30 | 00:00:00 | | 2007-08-07 | 99,89 | 2.739.200 | 102,87 | 98,83 | 102,87 | 00:00:00 | | 2007-08-08 | 99,97 | 2.739.800 | 100,92 | 98,55 | 100,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
