|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-06-22 | 24,90 | 3.006.100 | 26,90 | 24,82 | 26,82 | 00:00:00 | | 2009-06-23 | 24,80 | 3.084.800 | 25,55 | 24,01 | 24,04 | 00:00:00 | | 2009-06-24 | 25,73 | 1.960.500 | 25,96 | 24,52 | 25,01 | 00:00:00 | | 2009-06-25 | 26,02 | 1.253.200 | 26,25 | 24,95 | 25,52 | 00:00:00 | | 2009-06-26 | 25,78 | 1.295.200 | 27,12 | 25,49 | 26,46 | 00:00:00 | | 2009-06-29 | 26,14 | 1.218.000 | 26,33 | 25,32 | 25,43 | 00:00:00 | | 2009-06-30 | 26,17 | 1.317.600 | 26,75 | 25,65 | 26,25 | 00:00:00 | | 2009-07-01 | 26,84 | 1.273.800 | 27,11 | 26,22 | 26,23 | 00:00:00 | | 2009-07-02 | 25,56 | 1.544.400 | 26,70 | 25,47 | 26,70 | 00:00:00 | | 2009-07-03 | 25,11 | 1.226.300 | 25,67 | 24,82 | 25,43 | 00:00:00 | | 2009-07-06 | 24,65 | 1.689.500 | 25,19 | 24,36 | 24,73 | 00:00:00 | | 2009-07-07 | 24,68 | 1.363.700 | 25,60 | 24,41 | 24,86 | 00:00:00 | | 2009-07-08 | 22,84 | 3.499.000 | 24,65 | 22,71 | 24,42 | 00:00:00 | | 2009-07-09 | 22,74 | 2.750.200 | 23,69 | 22,56 | 23,16 | 00:00:00 | | 2009-07-10 | 22,40 | 2.236.200 | 22,80 | 21,89 | 22,64 | 00:00:00 | | 2009-07-13 | 22,84 | 1.444.800 | 22,98 | 21,84 | 22,20 | 00:00:00 | | 2009-07-14 | 23,81 | 2.349.800 | 23,96 | 23,03 | 23,39 | 00:00:00 | | 2009-07-15 | 25,03 | 2.220.600 | 25,06 | 23,96 | 24,07 | 00:00:00 | | 2009-07-16 | 25,58 | 1.935.200 | 25,90 | 25,00 | 25,16 | 00:00:00 | | 2009-07-17 | 25,99 | 1.932.900 | 26,48 | 25,75 | 26,23 | 00:00:00 | | 2009-07-20 | 25,95 | 1.875.700 | 26,11 | 25,55 | 26,08 | 00:00:00 | | 2009-07-21 | 27,37 | 2.554.100 | 27,54 | 25,83 | 26,00 | 00:00:00 | | 2009-07-22 | 27,24 | 1.880.300 | 27,68 | 26,61 | 27,25 | 00:00:00 | | 2009-07-23 | 27,98 | 1.896.500 | 28,15 | 26,77 | 27,15 | 00:00:00 | | 2009-07-24 | 28,05 | 1.596.600 | 28,65 | 27,45 | 27,97 | 00:00:00 | | 2009-07-27 | 27,51 | 1.656.500 | 28,50 | 27,22 | 28,48 | 00:00:00 | | 2009-07-28 | 26,99 | 1.419.200 | 27,77 | 26,75 | 27,34 | 00:00:00 | | 2009-07-29 | 28,52 | 2.754.900 | 28,99 | 26,95 | 26,95 | 00:00:00 | | 2009-07-30 | 28,94 | 3.868.900 | 28,98 | 26,65 | 28,64 | 00:00:00 | | 2009-07-31 | 29,92 | 2.906.000 | 30,32 | 28,74 | 28,80 | 00:00:00 | | 2009-08-03 | 34,10 | 6.118.100 | 34,85 | 30,60 | 31,00 | 00:00:00 | | 2009-08-04 | 33,74 | 2.553.300 | 33,97 | 32,71 | 33,88 | 00:00:00 | | 2009-08-05 | 32,95 | 2.282.300 | 33,88 | 32,86 | 33,33 | 00:00:00 | | 2009-08-06 | 33,46 | 1.695.000 | 34,00 | 33,03 | 33,45 | 00:00:00 | | 2009-08-07 | 32,80 | 2.964.900 | 33,03 | 31,75 | 33,00 | 00:00:00 | | 2009-08-10 | 32,84 | 1.992.400 | 33,07 | 31,95 | 32,49 | 00:00:00 | | 2009-08-11 | 31,48 | 2.288.300 | 33,50 | 31,17 | 33,00 | 00:00:00 | | 2009-08-12 | 32,00 | 1.965.300 | 32,18 | 30,85 | 31,50 | 00:00:00 | | 2009-08-13 | 33,58 | 1.910.500 | 33,69 | 32,08 | 32,28 | 00:00:00 | | 2009-08-14 | 31,85 | 2.529.700 | 33,74 | 31,58 | 33,74 | 00:00:00 | | 2009-08-17 | 31,00 | 2.256.800 | 32,21 | 30,80 | 31,83 | 00:00:00 | | 2009-08-18 | 31,84 | 1.737.100 | 31,88 | 30,87 | 31,30 | 00:00:00 | | 2009-08-19 | 31,47 | 1.463.400 | 32,19 | 31,12 | 31,33 | 00:00:00 | | 2009-08-20 | 33,11 | 2.290.100 | 33,17 | 31,80 | 32,15 | 00:00:00 | | 2009-08-21 | 33,99 | 2.709.600 | 34,23 | 32,28 | 32,47 | 00:00:00 | | 2009-08-24 | 33,97 | 1.524.200 | 34,94 | 33,78 | 34,45 | 00:00:00 | | 2009-08-25 | 33,78 | 1.570.100 | 34,14 | 33,18 | 33,29 | 00:00:00 | | 2009-08-26 | 32,83 | 2.205.400 | 34,12 | 32,51 | 33,78 | 00:00:00 | | 2009-08-27 | 31,80 | 2.397.100 | 32,83 | 31,44 | 32,66 | 00:00:00 | | 2009-08-28 | 32,58 | 1.977.600 | 32,99 | 31,85 | 32,00 | 00:00:00 | | 2009-08-31 | 31,40 | 1.438.700 | 32,35 | 31,30 | 32,35 | 00:00:00 | | 2009-09-01 | 30,02 | 2.943.200 | 31,90 | 29,99 | 31,20 | 00:00:00 | | 2009-09-02 | 29,59 | 4.017.800 | 30,11 | 28,31 | 30,00 | 00:00:00 | | 2009-09-03 | 28,80 | 3.184.400 | 29,87 | 28,64 | 29,84 | 00:00:00 | | 2009-09-04 | 30,27 | 3.326.200 | 30,60 | 29,17 | 29,37 | 00:00:00 | | 2009-09-07 | 31,49 | 1.992.800 | 31,52 | 30,72 | 31,10 | 00:00:00 | | 2009-09-08 | 31,25 | 1.698.100 | 31,89 | 30,92 | 31,50 | 00:00:00 | | 2009-09-09 | 33,42 | 4.396.800 | 33,54 | 31,15 | 31,68 | 00:00:00 | | 2009-09-10 | 33,17 | 2.636.100 | 34,08 | 32,53 | 33,74 | 00:00:00 | | 2009-09-11 | 33,31 | 2.062.000 | 33,86 | 33,06 | 33,25 | 00:00:00 | | 2009-09-14 | 32,39 | 2.509.100 | 32,71 | 31,81 | 32,25 | 00:00:00 | | 2009-09-15 | 32,54 | 2.227.300 | 33,00 | 31,92 | 32,24 | 00:00:00 | | 2009-09-16 | 34,31 | 4.345.800 | 34,94 | 32,94 | 32,95 | 00:00:00 | | 2009-09-17 | 33,69 | 3.539.500 | 34,89 | 33,33 | 34,78 | 00:00:00 | | 2009-09-18 | 32,50 | 9.729.500 | 33,99 | 32,50 | 33,32 | 00:00:00 | | 2009-09-21 | 31,95 | 2.310.100 | 32,98 | 31,70 | 32,90 | 00:00:00 | | 2009-09-22 | 32,32 | 1.939.700 | 32,94 | 32,00 | 32,00 | 00:00:00 | | 2009-09-23 | 31,77 | 2.452.400 | 32,61 | 31,50 | 32,50 | 00:00:00 | | 2009-09-24 | 31,75 | 3.108.500 | 32,79 | 31,22 | 31,35 | 00:00:00 | | 2009-09-25 | 31,13 | 2.417.500 | 32,24 | 31,08 | 31,75 | 00:00:00 | | 2009-09-28 | 31,83 | 2.055.200 | 31,87 | 30,40 | 30,70 | 00:00:00 | | 2009-09-29 | 32,08 | 1.771.900 | 32,46 | 31,55 | 32,04 | 00:00:00 | | 2009-09-30 | 31,86 | 1.928.500 | 32,72 | 31,38 | 32,27 | 00:00:00 | | 2009-10-01 | 31,66 | 3.028.200 | 32,87 | 31,57 | 32,00 | 00:00:00 | | 2009-10-02 | 30,75 | 3.311.900 | 31,87 | 30,66 | 31,34 | 00:00:00 | | 2009-10-05 | 30,69 | 2.147.000 | 31,04 | 30,26 | 30,84 | 00:00:00 | | 2009-10-06 | 31,82 | 2.006.500 | 31,83 | 30,82 | 31,00 | 00:00:00 | | 2009-10-07 | 32,34 | 1.839.600 | 32,53 | 31,80 | 32,03 | 00:00:00 | | 2009-10-08 | 33,62 | 2.238.800 | 33,62 | 32,80 | 33,00 | 00:00:00 | | 2009-10-09 | 33,83 | 2.794.300 | 34,49 | 33,20 | 33,20 | 00:00:00 | | 2009-10-12 | 35,25 | 3.242.300 | 35,93 | 34,05 | 34,26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
