|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-10-31 | 23,86 | 3.845.500 | 23,94 | 21,84 | 23,29 | 00:00:00 | | 2008-11-03 | 23,39 | 2.630.500 | 24,42 | 23,18 | 24,23 | 00:00:00 | | 2008-11-04 | 25,66 | 4.754.800 | 25,95 | 22,42 | 22,50 | 00:00:00 | | 2008-11-05 | 26,07 | 3.286.900 | 26,49 | 24,90 | 26,00 | 00:00:00 | | 2008-11-06 | 22,52 | 3.247.800 | 25,20 | 22,35 | 25,10 | 00:00:00 | | 2008-11-07 | 21,61 | 3.138.600 | 23,04 | 21,11 | 22,60 | 00:00:00 | | 2008-11-10 | 21,60 | 2.440.200 | 22,80 | 21,40 | 22,75 | 00:00:00 | | 2008-11-11 | 20,60 | 2.230.900 | 21,86 | 20,48 | 21,09 | 00:00:00 | | 2008-11-12 | 18,89 | 3.728.600 | 21,13 | 18,60 | 20,86 | 00:00:00 | | 2008-11-13 | 19,09 | 2.800.500 | 19,62 | 18,61 | 18,75 | 00:00:00 | | 2008-11-14 | 18,70 | 2.906.500 | 20,10 | 18,61 | 20,00 | 00:00:00 | | 2008-11-17 | 17,95 | 3.036.000 | 19,19 | 17,72 | 18,80 | 00:00:00 | | 2008-11-18 | 17,63 | 3.040.100 | 18,25 | 17,16 | 18,04 | 00:00:00 | | 2008-11-19 | 15,91 | 3.729.700 | 17,79 | 15,85 | 17,79 | 00:00:00 | | 2008-11-20 | 14,91 | 4.872.200 | 15,50 | 14,65 | 15,36 | 00:00:00 | | 2008-11-21 | 14,70 | 3.530.200 | 15,66 | 14,40 | 15,03 | 00:00:00 | | 2008-11-24 | 16,33 | 3.160.200 | 16,39 | 15,02 | 15,27 | 00:00:00 | | 2008-11-25 | 16,88 | 4.923.900 | 17,91 | 16,16 | 16,50 | 00:00:00 | | 2008-11-26 | 17,64 | 3.880.100 | 18,26 | 16,67 | 17,09 | 00:00:00 | | 2008-11-27 | 18,08 | 2.729.500 | 18,98 | 17,64 | 18,59 | 00:00:00 | | 2008-11-28 | 17,22 | 2.834.600 | 18,19 | 16,84 | 18,08 | 00:00:00 | | 2008-12-01 | 15,98 | 2.680.500 | 17,89 | 15,81 | 17,43 | 00:00:00 | | 2008-12-02 | 17,48 | 4.912.800 | 17,74 | 15,25 | 15,60 | 00:00:00 | | 2008-12-03 | 17,74 | 5.091.600 | 17,98 | 16,90 | 17,78 | 00:00:00 | | 2008-12-04 | 18,03 | 4.713.700 | 19,11 | 17,23 | 17,70 | 00:00:00 | | 2008-12-05 | 16,37 | 3.660.800 | 17,98 | 16,24 | 17,98 | 00:00:00 | | 2008-12-08 | 17,86 | 3.255.600 | 17,94 | 17,13 | 17,80 | 00:00:00 | | 2008-12-09 | 18,25 | 3.524.900 | 18,75 | 17,30 | 17,61 | 00:00:00 | | 2008-12-10 | 18,83 | 2.535.900 | 19,10 | 18,22 | 18,25 | 00:00:00 | | 2008-12-11 | 18,89 | 2.579.500 | 19,30 | 18,51 | 19,16 | 00:00:00 | | 2008-12-12 | 17,74 | 4.134.900 | 18,34 | 17,10 | 17,49 | 00:00:00 | | 2008-12-15 | 17,30 | 2.257.900 | 18,29 | 17,17 | 18,21 | 00:00:00 | | 2008-12-16 | 17,84 | 2.640.800 | 18,17 | 17,20 | 17,31 | 00:00:00 | | 2008-12-17 | 17,34 | 2.913.900 | 18,10 | 17,14 | 17,92 | 00:00:00 | | 2008-12-18 | 18,06 | 2.385.300 | 18,14 | 17,36 | 17,47 | 00:00:00 | | 2008-12-19 | 17,25 | 4.215.200 | 18,20 | 17,10 | 17,72 | 00:00:00 | | 2008-12-22 | 17,00 | 2.408.400 | 17,32 | 16,65 | 17,28 | 00:00:00 | | 2008-12-23 | 16,87 | 850.200 | 17,34 | 16,82 | 17,05 | 00:00:00 | | 2008-12-24 | 17,10 | 375.800 | 17,13 | 16,57 | 16,87 | 00:00:00 | | 2008-12-29 | 17,16 | 1.096.000 | 17,70 | 16,96 | 17,30 | 00:00:00 | | 2008-12-30 | 18,11 | 1.555.000 | 18,11 | 17,24 | 17,25 | 00:00:00 | | 2008-12-31 | 18,55 | 895.600 | 18,84 | 18,20 | 18,73 | 00:00:00 | | 2009-01-02 | 19,95 | 2.088.600 | 19,99 | 18,65 | 19,48 | 00:00:00 | | 2009-01-05 | 19,31 | 2.719.100 | 19,80 | 18,55 | 19,60 | 00:00:00 | | 2009-01-06 | 20,09 | 2.826.000 | 20,11 | 19,21 | 19,31 | 00:00:00 | | 2009-01-07 | 20,65 | 3.459.600 | 21,44 | 19,66 | 20,11 | 00:00:00 | | 2009-01-08 | 20,34 | 3.182.700 | 20,63 | 19,78 | 20,30 | 00:00:00 | | 2009-01-09 | 20,76 | 3.308.200 | 21,92 | 19,90 | 20,31 | 00:00:00 | | 2009-01-12 | 20,44 | 3.004.200 | 21,11 | 20,01 | 20,43 | 00:00:00 | | 2009-01-13 | 19,36 | 3.395.800 | 20,44 | 18,92 | 20,37 | 00:00:00 | | 2009-01-14 | 17,94 | 3.144.300 | 19,59 | 17,77 | 19,43 | 00:00:00 | | 2009-01-15 | 17,29 | 3.363.700 | 18,08 | 17,01 | 17,75 | 00:00:00 | | 2009-01-16 | 16,61 | 3.772.900 | 18,14 | 16,50 | 17,75 | 00:00:00 | | 2009-01-19 | 16,41 | 2.451.300 | 17,44 | 16,11 | 17,02 | 00:00:00 | | 2009-01-20 | 14,97 | 3.867.800 | 16,81 | 14,90 | 16,51 | 00:00:00 | | 2009-01-21 | 15,37 | 4.858.800 | 15,69 | 14,01 | 14,80 | 00:00:00 | | 2009-01-22 | 14,24 | 5.135.400 | 16,11 | 14,10 | 15,75 | 00:00:00 | | 2009-01-23 | 14,10 | 3.430.300 | 14,36 | 13,50 | 14,22 | 00:00:00 | | 2009-01-26 | 14,48 | 2.171.100 | 14,59 | 13,80 | 13,99 | 00:00:00 | | 2009-01-27 | 14,43 | 2.736.600 | 14,88 | 14,09 | 14,62 | 00:00:00 | | 2009-01-28 | 16,24 | 4.823.700 | 16,32 | 14,62 | 14,80 | 00:00:00 | | 2009-01-29 | 14,85 | 5.899.500 | 15,98 | 14,41 | 15,96 | 00:00:00 | | 2009-01-30 | 15,16 | 3.560.900 | 15,45 | 14,40 | 14,66 | 00:00:00 | | 2009-02-02 | 14,54 | 2.698.800 | 14,97 | 14,19 | 14,90 | 00:00:00 | | 2009-02-03 | 14,86 | 2.598.500 | 14,99 | 14,09 | 14,61 | 00:00:00 | | 2009-02-04 | 15,68 | 2.955.500 | 16,10 | 14,93 | 15,05 | 00:00:00 | | 2009-02-05 | 15,38 | 3.169.800 | 15,54 | 14,89 | 15,36 | 00:00:00 | | 2009-02-06 | 16,63 | 3.967.100 | 16,79 | 15,41 | 15,47 | 00:00:00 | | 2009-02-09 | 17,82 | 4.810.100 | 18,12 | 16,23 | 16,33 | 00:00:00 | | 2009-02-10 | 16,64 | 2.874.000 | 17,80 | 16,58 | 17,55 | 00:00:00 | | 2009-02-11 | 16,24 | 2.952.600 | 16,39 | 15,28 | 15,80 | 00:00:00 | | 2009-02-12 | 16,15 | 5.684.800 | 17,35 | 15,75 | 16,40 | 00:00:00 | | 2009-02-13 | 16,33 | 2.554.300 | 16,58 | 15,90 | 16,42 | 00:00:00 | | 2009-02-16 | 15,70 | 3.716.400 | 16,40 | 15,70 | 16,10 | 00:00:00 | | 2009-02-17 | 14,56 | 4.417.100 | 15,40 | 14,29 | 15,40 | 00:00:00 | | 2009-02-18 | 13,81 | 4.664.100 | 14,74 | 13,64 | 14,60 | 00:00:00 | | 2009-02-19 | 13,50 | 3.487.700 | 14,09 | 13,35 | 13,50 | 00:00:00 | | 2009-02-20 | 12,73 | 2.692.400 | 13,36 | 12,70 | 13,15 | 00:00:00 | | 2009-02-23 | 11,35 | 4.901.000 | 13,00 | 11,25 | 12,80 | 00:00:00 | | 2009-02-24 | 11,45 | 4.346.400 | 11,62 | 10,64 | 11,18 | 00:00:00 | | 2009-02-25 | 11,29 | 3.408.000 | 12,05 | 11,04 | 11,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
