|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-19 | 64,39 | 3.795.400 | 65,70 | 62,21 | 63,97 | 00:00:00 | | 2008-03-20 | 67,78 | 5.472.900 | 67,78 | 63,91 | 64,57 | 00:00:00 | | 2008-03-21 | 67,78 | 0 | 67,78 | 67,78 | 67,78 | 00:00:00 | | 2008-03-24 | 67,78 | 0 | 67,78 | 67,78 | 67,78 | 00:00:00 | | 2008-03-25 | 70,98 | 2.997.600 | 71,49 | 69,97 | 70,50 | 00:00:00 | | 2008-03-26 | 70,10 | 1.912.000 | 71,12 | 69,43 | 71,00 | 00:00:00 | | 2008-03-27 | 69,72 | 2.522.600 | 70,95 | 69,17 | 70,00 | 00:00:00 | | 2008-03-28 | 69,24 | 1.674.000 | 70,20 | 69,06 | 70,00 | 00:00:00 | | 2008-03-31 | 70,10 | 1.703.400 | 70,19 | 67,88 | 68,89 | 00:00:00 | | 2008-04-01 | 73,50 | 2.758.500 | 73,90 | 69,75 | 70,00 | 00:00:00 | | 2008-04-02 | 74,23 | 1.941.100 | 74,56 | 72,64 | 74,56 | 00:00:00 | | 2008-04-03 | 71,64 | 1.825.100 | 74,55 | 71,41 | 74,35 | 00:00:00 | | 2008-04-04 | 69,82 | 2.716.300 | 72,36 | 68,91 | 72,30 | 00:00:00 | | 2008-04-07 | 69,39 | 1.745.100 | 70,69 | 68,81 | 70,17 | 00:00:00 | | 2008-04-08 | 68,80 | 1.544.600 | 69,50 | 68,36 | 69,00 | 00:00:00 | | 2008-04-09 | 67,49 | 1.516.400 | 68,80 | 67,45 | 68,80 | 00:00:00 | | 2008-04-10 | 65,91 | 2.666.900 | 67,68 | 65,36 | 67,47 | 00:00:00 | | 2008-04-11 | 65,78 | 2.159.200 | 67,25 | 64,73 | 66,90 | 00:00:00 | | 2008-04-14 | 65,66 | 2.093.900 | 65,91 | 64,54 | 65,00 | 00:00:00 | | 2008-04-15 | 64,76 | 2.489.300 | 66,40 | 63,31 | 66,20 | 00:00:00 | | 2008-04-16 | 66,10 | 1.461.900 | 66,40 | 64,67 | 65,96 | 00:00:00 | | 2008-04-17 | 66,98 | 1.365.600 | 68,02 | 66,13 | 66,13 | 00:00:00 | | 2008-04-18 | 68,96 | 2.347.200 | 69,55 | 66,56 | 67,50 | 00:00:00 | | 2008-04-21 | 66,80 | 1.756.500 | 68,70 | 66,50 | 68,70 | 00:00:00 | | 2008-04-22 | 65,22 | 1.907.400 | 66,20 | 64,79 | 65,97 | 00:00:00 | | 2008-04-23 | 64,60 | 2.305.500 | 65,80 | 63,15 | 65,28 | 00:00:00 | | 2008-04-24 | 65,53 | 2.309.900 | 65,71 | 62,48 | 64,60 | 00:00:00 | | 2008-04-25 | 67,43 | 1.803.500 | 68,34 | 65,27 | 66,87 | 00:00:00 | | 2008-04-28 | 67,75 | 1.120.700 | 68,40 | 67,00 | 67,51 | 00:00:00 | | 2008-04-29 | 66,31 | 1.522.500 | 67,70 | 65,75 | 67,65 | 00:00:00 | | 2008-04-30 | 66,05 | 1.603.100 | 66,75 | 64,40 | 66,52 | 00:00:00 | | 2008-05-02 | 70,17 | 3.105.700 | 70,90 | 67,08 | 67,45 | 00:00:00 | | 2008-05-05 | 69,82 | 819.000 | 70,92 | 69,67 | 70,00 | 00:00:00 | | 2008-05-06 | 69,19 | 1.172.600 | 70,42 | 68,55 | 69,91 | 00:00:00 | | 2008-05-07 | 71,48 | 2.513.700 | 71,97 | 68,90 | 69,67 | 00:00:00 | | 2008-05-08 | 70,86 | 1.326.000 | 71,28 | 70,31 | 70,80 | 00:00:00 | | 2008-05-09 | 70,19 | 2.250.400 | 70,77 | 68,25 | 70,29 | 00:00:00 | | 2008-05-12 | 65,76 | 1.386.000 | 67,39 | 65,73 | 66,90 | 00:00:00 | | 2008-05-13 | 67,30 | 1.926.500 | 67,30 | 65,41 | 65,75 | 00:00:00 | | 2008-05-14 | 68,99 | 1.887.000 | 69,27 | 67,09 | 67,90 | 00:00:00 | | 2008-05-15 | 68,30 | 961.300 | 68,95 | 67,88 | 68,69 | 00:00:00 | | 2008-05-16 | 68,38 | 1.544.100 | 69,57 | 67,74 | 69,03 | 00:00:00 | | 2008-05-19 | 68,87 | 1.214.300 | 69,10 | 68,00 | 68,08 | 00:00:00 | | 2008-05-20 | 66,95 | 1.450.700 | 68,63 | 66,91 | 68,21 | 00:00:00 | | 2008-05-21 | 64,73 | 2.088.600 | 66,95 | 64,02 | 66,79 | 00:00:00 | | 2008-05-22 | 65,17 | 1.758.800 | 65,41 | 63,08 | 63,93 | 00:00:00 | | 2008-05-23 | 62,49 | 1.722.400 | 64,89 | 62,49 | 64,89 | 00:00:00 | | 2008-05-26 | 62,09 | 753.000 | 62,91 | 61,57 | 62,23 | 00:00:00 | | 2008-05-27 | 62,53 | 1.849.300 | 63,00 | 60,55 | 62,56 | 00:00:00 | | 2008-05-28 | 63,70 | 1.842.000 | 64,70 | 62,53 | 62,67 | 00:00:00 | | 2008-05-29 | 64,00 | 1.527.600 | 64,97 | 63,30 | 64,10 | 00:00:00 | | 2008-05-30 | 66,00 | 1.934.500 | 66,29 | 64,45 | 64,99 | 00:00:00 | | 2008-06-02 | 63,80 | 1.942.700 | 66,00 | 63,55 | 66,00 | 00:00:00 | | 2008-06-03 | 64,73 | 1.136.400 | 65,30 | 63,71 | 63,88 | 00:00:00 | | 2008-06-04 | 65,66 | 2.277.000 | 66,42 | 63,26 | 65,00 | 00:00:00 | | 2008-06-05 | 64,86 | 1.856.100 | 67,37 | 64,20 | 65,99 | 00:00:00 | | 2008-06-06 | 61,26 | 3.312.600 | 65,44 | 61,07 | 64,83 | 00:00:00 | | 2008-06-10 | 59,53 | 2.078.100 | 60,51 | 58,95 | 59,85 | 00:00:00 | | 2008-06-11 | 58,04 | 2.683.000 | 61,15 | 57,65 | 60,73 | 00:00:00 | | 2008-06-12 | 58,30 | 2.924.100 | 58,95 | 56,89 | 58,05 | 00:00:00 | | 2008-06-13 | 58,89 | 2.591.900 | 59,36 | 57,10 | 58,45 | 00:00:00 | | 2008-06-16 | 58,61 | 1.361.600 | 59,73 | 58,01 | 59,28 | 00:00:00 | | 2008-06-17 | 58,81 | 1.954.800 | 59,79 | 58,61 | 58,61 | 00:00:00 | | 2008-06-18 | 56,89 | 2.218.700 | 58,52 | 56,69 | 58,41 | 00:00:00 | | 2008-06-19 | 56,14 | 2.657.300 | 57,02 | 54,64 | 55,81 | 00:00:00 | | 2008-06-20 | 54,97 | 2.676.500 | 56,74 | 53,91 | 56,34 | 00:00:00 | | 2008-06-23 | 53,56 | 1.805.100 | 54,65 | 53,51 | 54,62 | 00:00:00 | | 2008-06-24 | 52,70 | 2.252.400 | 53,58 | 51,20 | 53,30 | 00:00:00 | | 2008-06-25 | 56,10 | 2.637.300 | 56,27 | 52,83 | 53,05 | 00:00:00 | | 2008-06-26 | 52,91 | 2.043.600 | 55,50 | 52,91 | 55,50 | 00:00:00 | | 2008-06-27 | 51,49 | 2.581.600 | 52,50 | 50,43 | 52,40 | 00:00:00 | | 2008-06-30 | 52,10 | 2.270.500 | 53,01 | 50,21 | 51,36 | 00:00:00 | | 2008-07-01 | 51,05 | 2.153.700 | 51,80 | 49,60 | 51,46 | 00:00:00 | | 2008-07-02 | 51,37 | 2.897.100 | 53,70 | 51,13 | 52,73 | 00:00:00 | | 2008-07-03 | 52,38 | 2.794.400 | 52,84 | 50,27 | 51,02 | 00:00:00 | | 2008-07-04 | 52,23 | 1.294.200 | 53,50 | 52,07 | 52,60 | 00:00:00 | | 2008-07-07 | 50,83 | 2.313.800 | 53,60 | 50,75 | 52,01 | 00:00:00 | | 2008-07-08 | 49,82 | 2.917.100 | 50,45 | 47,96 | 49,51 | 00:00:00 | | 2008-07-09 | 50,88 | 2.928.000 | 52,46 | 49,42 | 49,99 | 00:00:00 | | 2008-07-10 | 50,34 | 1.921.800 | 51,46 | 49,57 | 49,90 | 00:00:00 | | 2008-07-11 | 49,23 | 2.140.800 | 50,66 | 49,23 | 50,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
