|
 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 | | 2007-11-28 | 98,77 | 2.657.400 | 99,21 | 93,50 | 94,72 | 00:00:00 | | 2007-11-29 | 98,25 | 1.905.400 | 100,40 | 96,68 | 99,38 | 00:00:00 | | 2007-11-30 | 99,45 | 1.210.800 | 100,50 | 98,32 | 98,50 | 00:00:00 | | 2007-12-03 | 99,15 | 1.479.200 | 100,44 | 98,50 | 98,78 | 00:00:00 | | 2007-12-04 | 95,34 | 2.226.200 | 99,90 | 94,71 | 99,57 | 00:00:00 | | 2007-12-05 | 99,10 | 1.899.400 | 99,48 | 95,96 | 96,56 | 00:00:00 | | 2007-12-06 | 97,77 | 1.795.100 | 101,40 | 97,01 | 99,55 | 00:00:00 | | 2007-12-07 | 99,01 | 1.552.800 | 99,69 | 97,04 | 98,50 | 00:00:00 | | 2007-12-10 | 103,63 | 2.271.900 | 104,27 | 99,20 | 99,60 | 00:00:00 | | 2007-12-11 | 103,04 | 1.487.100 | 104,95 | 101,76 | 104,50 | 00:00:00 | | 2007-12-12 | 102,04 | 2.187.200 | 103,00 | 99,06 | 101,13 | 00:00:00 | | 2007-12-13 | 98,49 | 1.814.900 | 100,92 | 98,10 | 100,50 | 00:00:00 | | 2007-12-14 | 97,94 | 1.522.900 | 100,48 | 96,41 | 99,97 | 00:00:00 | | 2007-12-17 | 94,22 | 2.258.900 | 97,10 | 93,71 | 96,34 | 00:00:00 | | 2007-12-18 | 95,00 | 1.962.800 | 97,21 | 93,58 | 93,70 | 00:00:00 | | 2007-12-19 | 93,90 | 1.593.500 | 95,65 | 93,30 | 95,65 | 00:00:00 | | 2007-12-20 | 93,79 | 1.504.800 | 95,50 | 93,40 | 94,43 | 00:00:00 | | 2007-12-21 | 96,95 | 3.070.600 | 96,97 | 94,82 | 95,40 | 00:00:00 | | 2007-12-24 | 97,92 | 154.000 | 98,20 | 96,65 | 97,36 | 00:00:00 | | 2007-12-25 | 97,92 | 0 | 97,92 | 97,92 | 97,92 | 00:00:00 | | 2007-12-26 | 97,92 | 0 | 97,92 | 97,92 | 97,92 | 00:00:00 | | 2007-12-27 | 98,50 | 1.043.100 | 99,10 | 97,63 | 98,99 | 00:00:00 | | 2007-12-28 | 98,00 | 547.500 | 98,48 | 97,40 | 98,00 | 00:00:00 | | 2007-12-31 | 97,01 | 254.000 | 99,00 | 96,29 | 97,50 | 00:00:00 | | 2008-01-01 | 97,01 | 0 | 97,01 | 97,01 | 97,01 | 00:00:00 | | 2008-01-02 | 95,74 | 1.033.300 | 99,16 | 94,98 | 97,19 | 00:00:00 | | 2008-01-03 | 93,54 | 1.601.700 | 96,13 | 92,50 | 95,17 | 00:00:00 | | 2008-01-04 | 86,45 | 4.731.100 | 92,48 | 85,62 | 91,50 | 00:00:00 | | 2008-01-07 | 84,25 | 3.252.300 | 87,50 | 82,90 | 86,41 | 00:00:00 | | 2008-01-08 | 85,04 | 2.615.500 | 86,07 | 83,70 | 85,45 | 00:00:00 | | 2008-01-09 | 82,78 | 2.062.300 | 86,00 | 82,22 | 86,00 | 00:00:00 | | 2008-01-10 | 84,55 | 2.108.300 | 85,37 | 83,30 | 84,03 | 00:00:00 | | 2008-01-11 | 85,71 | 1.641.300 | 86,14 | 84,25 | 84,71 | 00:00:00 | | 2008-01-14 | 86,47 | 1.807.500 | 87,75 | 85,30 | 85,41 | 00:00:00 | | 2008-01-15 | 82,21 | 2.487.200 | 86,30 | 81,29 | 86,08 | 00:00:00 | | 2008-01-16 | 80,26 | 3.171.300 | 81,90 | 78,77 | 81,90 | 00:00:00 | | 2008-01-17 | 77,97 | 3.000.700 | 82,72 | 77,61 | 81,35 | 00:00:00 | | 2008-01-18 | 77,16 | 3.696.200 | 80,19 | 74,72 | 77,38 | 00:00:00 | | 2008-01-21 | 76,05 | 5.157.900 | 79,80 | 73,80 | 75,99 | 00:00:00 | | 2008-01-22 | 76,87 | 3.797.200 | 78,60 | 72,10 | 72,29 | 00:00:00 | | 2008-01-23 | 72,80 | 3.324.800 | 79,32 | 71,61 | 79,00 | 00:00:00 | | 2008-01-24 | 77,92 | 3.469.900 | 79,65 | 75,11 | 76,08 | 00:00:00 | | 2008-01-25 | 77,45 | 2.419.100 | 81,79 | 75,20 | 81,29 | 00:00:00 | | 2008-01-28 | 77,60 | 1.814.100 | 78,36 | 74,91 | 75,43 | 00:00:00 | | 2008-01-29 | 79,93 | 1.930.100 | 80,56 | 77,76 | 78,72 | 00:00:00 | | 2008-01-30 | 75,14 | 3.055.000 | 78,10 | 74,30 | 77,94 | 00:00:00 | | 2008-01-31 | 75,79 | 3.527.000 | 76,08 | 72,59 | 75,33 | 00:00:00 | | 2008-02-01 | 76,56 | 2.622.600 | 78,79 | 75,68 | 78,00 | 00:00:00 | | 2008-02-04 | 77,42 | 2.124.900 | 77,90 | 76,25 | 77,40 | 00:00:00 | | 2008-02-05 | 71,68 | 3.419.300 | 77,00 | 70,95 | 76,71 | 00:00:00 | | 2008-02-06 | 71,46 | 2.839.100 | 71,70 | 69,34 | 70,60 | 00:00:00 | | 2008-02-07 | 68,45 | 4.039.300 | 70,32 | 66,65 | 70,05 | 00:00:00 | | 2008-02-08 | 67,31 | 2.631.300 | 69,88 | 66,73 | 69,39 | 00:00:00 | | 2008-02-11 | 68,16 | 2.401.400 | 68,71 | 66,40 | 66,85 | 00:00:00 | | 2008-02-12 | 72,00 | 3.506.700 | 72,64 | 67,60 | 68,23 | 00:00:00 | | 2008-02-13 | 74,55 | 3.528.300 | 75,62 | 72,61 | 73,00 | 00:00:00 | | 2008-02-14 | 70,93 | 6.315.900 | 77,37 | 69,20 | 75,70 | 00:00:00 | | 2008-02-15 | 69,72 | 3.338.200 | 71,80 | 69,40 | 70,38 | 00:00:00 | | 2008-02-18 | 71,28 | 2.005.800 | 71,66 | 69,88 | 70,69 | 00:00:00 | | 2008-02-19 | 72,85 | 2.371.800 | 74,96 | 70,64 | 71,05 | 00:00:00 | | 2008-02-20 | 71,96 | 2.587.400 | 73,55 | 71,28 | 71,50 | 00:00:00 | | 2008-02-21 | 73,45 | 1.811.400 | 74,61 | 72,27 | 72,65 | 00:00:00 | | 2008-02-22 | 69,71 | 4.089.000 | 73,40 | 69,39 | 71,75 | 00:00:00 | | 2008-02-25 | 71,10 | 2.329.800 | 71,79 | 70,21 | 71,74 | 00:00:00 | | 2008-02-26 | 72,28 | 2.397.100 | 73,61 | 71,50 | 71,50 | 00:00:00 | | 2008-02-27 | 73,54 | 1.997.400 | 73,70 | 71,41 | 73,06 | 00:00:00 | | 2008-02-28 | 71,88 | 2.256.000 | 74,44 | 71,50 | 73,36 | 00:00:00 | | 2008-02-29 | 71,20 | 2.454.000 | 72,17 | 70,28 | 71,19 | 00:00:00 | | 2008-03-03 | 70,35 | 1.934.600 | 70,99 | 69,09 | 69,63 | 00:00:00 | | 2008-03-04 | 66,76 | 3.716.400 | 71,44 | 66,31 | 70,83 | 00:00:00 | | 2008-03-05 | 68,13 | 2.258.900 | 68,45 | 66,76 | 67,49 | 00:00:00 | | 2008-03-06 | 66,38 | 1.497.200 | 68,09 | 66,26 | 67,96 | 00:00:00 | | 2008-03-07 | 65,81 | 2.944.200 | 66,97 | 63,81 | 65,80 | 00:00:00 | | 2008-03-10 | 64,77 | 2.171.500 | 66,65 | 63,96 | 65,66 | 00:00:00 | | 2008-03-11 | 65,24 | 2.700.700 | 66,90 | 63,62 | 64,54 | 00:00:00 | | 2008-03-12 | 66,20 | 1.908.600 | 67,36 | 66,00 | 66,71 | 00:00:00 | | 2008-03-13 | 64,04 | 3.035.300 | 64,94 | 62,41 | 64,90 | 00:00:00 | | 2008-03-14 | 63,60 | 3.159.500 | 66,49 | 62,66 | 64,86 | 00:00:00 | | 2008-03-17 | 59,81 | 3.468.900 | 62,24 | 59,81 | 61,00 | 00:00:00 | | 2008-03-18 | 62,73 | 3.213.800 | 63,31 | 60,33 | 61,00 | 00:00:00 | | 2008-03-19 | 64,39 | 3.795.400 | 65,70 | 62,21 | 63,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
