|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-11 | 49,23 | 2.140.800 | 50,66 | 49,23 | 50,48 | 00:00:00 | | 2008-07-14 | 49,94 | 1.489.100 | 51,31 | 49,70 | 50,29 | 00:00:00 | | 2008-07-15 | 50,15 | 2.550.400 | 50,95 | 49,00 | 49,30 | 00:00:00 | | 2008-07-16 | 53,86 | 3.218.300 | 54,31 | 49,26 | 50,09 | 00:00:00 | | 2008-07-17 | 54,91 | 3.105.400 | 56,44 | 54,37 | 56,00 | 00:00:00 | | 2008-07-18 | 55,88 | 2.389.000 | 56,83 | 54,00 | 54,11 | 00:00:00 | | 2008-07-21 | 56,38 | 1.286.400 | 56,70 | 54,82 | 55,83 | 00:00:00 | | 2008-07-22 | 56,09 | 1.789.600 | 56,27 | 53,62 | 55,81 | 00:00:00 | | 2008-07-23 | 57,84 | 2.699.000 | 59,22 | 57,22 | 57,46 | 00:00:00 | | 2008-07-24 | 55,90 | 3.892.400 | 61,99 | 54,59 | 60,00 | 00:00:00 | | 2008-07-25 | 56,82 | 1.964.000 | 57,32 | 53,51 | 53,51 | 00:00:00 | | 2008-07-28 | 55,13 | 1.343.100 | 56,65 | 54,70 | 56,59 | 00:00:00 | | 2008-07-29 | 53,49 | 2.420.400 | 54,41 | 52,05 | 54,31 | 00:00:00 | | 2008-07-30 | 53,55 | 1.257.800 | 54,48 | 53,40 | 54,20 | 00:00:00 | | 2008-07-31 | 53,71 | 1.339.700 | 54,96 | 52,87 | 53,64 | 00:00:00 | | 2008-08-01 | 51,78 | 1.977.000 | 53,28 | 51,09 | 52,01 | 00:00:00 | | 2008-08-04 | 51,67 | 1.707.200 | 52,92 | 51,27 | 51,62 | 00:00:00 | | 2008-08-05 | 54,88 | 2.219.000 | 54,90 | 52,04 | 52,29 | 00:00:00 | | 2008-08-06 | 55,66 | 1.479.000 | 55,75 | 54,39 | 55,07 | 00:00:00 | | 2008-08-07 | 56,04 | 1.354.000 | 56,76 | 54,97 | 55,11 | 00:00:00 | | 2008-08-08 | 58,60 | 2.046.000 | 58,88 | 55,40 | 55,40 | 00:00:00 | | 2008-08-11 | 60,69 | 1.697.100 | 60,76 | 58,88 | 59,99 | 00:00:00 | | 2008-08-12 | 62,32 | 2.403.400 | 62,85 | 59,66 | 60,68 | 00:00:00 | | 2008-08-13 | 58,78 | 2.542.500 | 61,73 | 58,65 | 61,73 | 00:00:00 | | 2008-08-14 | 59,54 | 1.520.000 | 60,00 | 58,15 | 59,00 | 00:00:00 | | 2008-08-15 | 60,79 | 1.814.600 | 60,94 | 57,71 | 57,95 | 00:00:00 | | 2008-08-18 | 60,20 | 1.216.600 | 61,42 | 58,89 | 60,17 | 00:00:00 | | 2008-08-19 | 58,00 | 1.387.400 | 59,40 | 57,89 | 59,40 | 00:00:00 | | 2008-08-20 | 57,65 | 1.311.900 | 59,22 | 56,70 | 58,41 | 00:00:00 | | 2008-08-21 | 56,50 | 1.293.400 | 58,23 | 56,02 | 57,44 | 00:00:00 | | 2008-08-22 | 59,16 | 1.543.400 | 59,35 | 56,40 | 56,63 | 00:00:00 | | 2008-08-25 | 58,96 | 861.600 | 59,70 | 58,36 | 58,87 | 00:00:00 | | 2008-08-26 | 57,71 | 1.439.300 | 59,04 | 56,94 | 58,40 | 00:00:00 | | 2008-08-27 | 57,10 | 927.200 | 57,68 | 56,01 | 57,32 | 00:00:00 | | 2008-08-28 | 57,89 | 1.354.800 | 58,29 | 55,50 | 56,95 | 00:00:00 | | 2008-08-29 | 57,27 | 1.210.900 | 58,24 | 56,66 | 57,85 | 00:00:00 | | 2008-09-01 | 58,77 | 1.371.300 | 59,19 | 56,22 | 56,95 | 00:00:00 | | 2008-09-02 | 60,07 | 2.077.600 | 61,56 | 58,21 | 59,15 | 00:00:00 | | 2008-09-03 | 59,27 | 1.538.200 | 61,44 | 59,06 | 59,83 | 00:00:00 | | 2008-09-04 | 56,74 | 2.019.200 | 59,48 | 56,57 | 59,48 | 00:00:00 | | 2008-09-05 | 54,62 | 2.202.500 | 56,85 | 54,22 | 56,40 | 00:00:00 | | 2008-09-08 | 55,45 | 4.125.000 | 57,96 | 53,78 | 57,35 | 00:00:00 | | 2008-09-09 | 55,21 | 1.918.800 | 57,47 | 55,01 | 55,44 | 00:00:00 | | 2008-09-10 | 55,92 | 1.580.000 | 56,69 | 54,76 | 55,45 | 00:00:00 | | 2008-09-11 | 54,92 | 1.930.300 | 56,11 | 53,65 | 55,65 | 00:00:00 | | 2008-09-12 | 52,99 | 3.908.100 | 55,83 | 52,06 | 55,83 | 00:00:00 | | 2008-09-15 | 51,20 | 4.060.200 | 51,85 | 49,35 | 50,75 | 00:00:00 | | 2008-09-16 | 49,55 | 3.199.700 | 51,59 | 48,86 | 49,93 | 00:00:00 | | 2008-09-17 | 46,81 | 4.090.900 | 50,01 | 46,71 | 49,92 | 00:00:00 | | 2008-09-18 | 47,59 | 3.339.600 | 48,81 | 46,50 | 47,47 | 00:00:00 | | 2008-09-19 | 51,10 | 4.851.300 | 52,44 | 49,40 | 52,35 | 00:00:00 | | 2008-09-22 | 50,30 | 2.246.900 | 51,21 | 48,96 | 50,50 | 00:00:00 | | 2008-09-23 | 49,11 | 1.623.000 | 50,08 | 48,31 | 50,00 | 00:00:00 | | 2008-09-24 | 47,71 | 1.971.500 | 49,81 | 46,38 | 49,81 | 00:00:00 | | 2008-09-25 | 48,08 | 1.928.500 | 48,87 | 46,71 | 47,81 | 00:00:00 | | 2008-09-26 | 47,32 | 1.938.800 | 48,10 | 46,11 | 47,29 | 00:00:00 | | 2008-09-29 | 44,02 | 2.471.400 | 47,46 | 43,35 | 46,70 | 00:00:00 | | 2008-09-30 | 44,56 | 3.212.900 | 44,99 | 42,50 | 43,14 | 00:00:00 | | 2008-10-01 | 42,98 | 2.855.500 | 45,25 | 42,28 | 45,25 | 00:00:00 | | 2008-10-02 | 40,02 | 3.534.100 | 43,26 | 40,02 | 43,26 | 00:00:00 | | 2008-10-03 | 40,88 | 2.729.700 | 41,01 | 39,41 | 40,00 | 00:00:00 | | 2008-10-06 | 35,72 | 3.838.000 | 38,90 | 35,51 | 38,87 | 00:00:00 | | 2008-10-07 | 35,97 | 4.635.900 | 38,50 | 35,22 | 36,79 | 00:00:00 | | 2008-10-08 | 33,05 | 5.135.700 | 36,13 | 31,49 | 34,81 | 00:00:00 | | 2008-10-09 | 32,74 | 2.880.000 | 35,09 | 31,98 | 33,92 | 00:00:00 | | 2008-10-10 | 28,00 | 6.140.800 | 31,15 | 26,90 | 30,20 | 00:00:00 | | 2008-10-13 | 32,55 | 2.936.800 | 32,55 | 30,19 | 30,99 | 00:00:00 | | 2008-10-14 | 34,28 | 3.377.300 | 36,00 | 33,21 | 34,87 | 00:00:00 | | 2008-10-15 | 29,91 | 3.333.100 | 34,24 | 29,37 | 34,24 | 00:00:00 | | 2008-10-16 | 27,83 | 4.815.800 | 31,19 | 27,10 | 28,22 | 00:00:00 | | 2008-10-17 | 28,57 | 3.712.200 | 30,10 | 27,50 | 30,00 | 00:00:00 | | 2008-10-20 | 28,81 | 2.567.300 | 29,90 | 27,72 | 29,80 | 00:00:00 | | 2008-10-21 | 30,00 | 2.103.000 | 30,48 | 29,12 | 29,75 | 00:00:00 | | 2008-10-22 | 27,34 | 2.643.500 | 29,49 | 27,14 | 29,06 | 00:00:00 | | 2008-10-23 | 25,39 | 3.791.800 | 27,50 | 24,30 | 27,50 | 00:00:00 | | 2008-10-24 | 22,20 | 6.213.700 | 23,13 | 19,80 | 23,00 | 00:00:00 | | 2008-10-27 | 19,40 | 4.364.100 | 20,83 | 19,25 | 20,81 | 00:00:00 | | 2008-10-28 | 20,05 | 4.849.600 | 20,97 | 18,52 | 20,15 | 00:00:00 | | 2008-10-29 | 23,27 | 4.568.700 | 23,27 | 21,82 | 23,19 | 00:00:00 | | 2008-10-30 | 24,09 | 3.657.700 | 24,99 | 23,00 | 23,89 | 00:00:00 | | 2008-10-31 | 23,86 | 3.845.500 | 23,94 | 21,84 | 23,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
