|
 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 | | 2009-10-12 | 35,25 | 3.242.300 | 35,93 | 34,05 | 34,26 | 00:00:00 | | 2009-10-13 | 35,22 | 2.627.800 | 35,55 | 34,74 | 35,20 | 00:00:00 | | 2009-10-14 | 36,28 | 2.096.700 | 36,38 | 35,47 | 35,47 | 00:00:00 | | 2009-10-15 | 36,09 | 1.533.500 | 36,90 | 35,58 | 36,50 | 00:00:00 | | 2009-10-16 | 35,69 | 2.753.700 | 37,04 | 35,35 | 36,40 | 00:00:00 | | 2009-10-19 | 36,74 | 2.086.500 | 36,74 | 35,35 | 35,79 | 00:00:00 | | 2009-10-20 | 36,78 | 2.432.200 | 37,37 | 36,21 | 36,85 | 00:00:00 | | 2009-10-21 | 35,42 | 3.578.600 | 36,88 | 34,89 | 36,50 | 00:00:00 | | 2009-10-22 | 34,47 | 2.486.500 | 34,85 | 34,02 | 34,80 | 00:00:00 | | 2009-10-23 | 35,04 | 2.784.100 | 35,65 | 34,85 | 34,98 | 00:00:00 | | 2009-10-26 | 34,07 | 2.496.300 | 36,51 | 33,83 | 36,11 | 00:00:00 | | 2009-10-27 | 32,35 | 5.773.800 | 33,50 | 31,95 | 33,28 | 00:00:00 | | 2009-10-28 | 30,07 | 5.944.600 | 32,28 | 29,95 | 31,92 | 00:00:00 | | 2009-10-29 | 31,12 | 4.843.100 | 31,51 | 29,58 | 29,95 | 00:00:00 | | 2009-10-30 | 30,60 | 4.770.200 | 32,47 | 30,18 | 31,90 | 00:00:00 | | 2009-11-02 | 30,58 | 3.714.900 | 30,97 | 30,11 | 30,60 | 00:00:00 | | 2009-11-03 | 30,13 | 2.864.700 | 30,43 | 29,60 | 29,84 | 00:00:00 | | 2009-11-04 | 31,38 | 4.217.600 | 31,70 | 30,92 | 31,10 | 00:00:00 | | 2009-11-05 | 32,00 | 3.477.600 | 32,25 | 30,50 | 30,85 | 00:00:00 | | 2009-11-06 | 31,64 | 2.210.500 | 32,37 | 31,05 | 32,24 | 00:00:00 | | 2009-11-09 | 32,42 | 2.044.900 | 32,53 | 31,75 | 32,09 | 00:00:00 | | 2009-11-10 | 31,47 | 2.282.700 | 32,42 | 31,24 | 32,31 | 00:00:00 | | 2009-11-11 | 31,21 | 2.198.100 | 32,00 | 31,13 | 31,74 | 00:00:00 | | 2009-11-13 | 32,62 | 2.022.200 | 32,73 | 31,68 | 31,94 | 00:00:00 | | 2009-11-16 | 33,65 | 2.229.500 | 33,85 | 33,01 | 33,15 | 00:00:00 | | 2009-11-17 | 32,90 | 1.962.000 | 33,95 | 32,86 | 33,48 | 00:00:00 | | 2009-11-18 | 33,30 | 1.607.900 | 33,63 | 33,00 | 33,00 | 00:00:00 | | 2009-11-19 | 32,40 | 2.626.400 | 33,20 | 32,37 | 33,05 | 00:00:00 | | 2009-11-20 | 31,99 | 2.477.500 | 32,74 | 31,64 | 32,29 | 00:00:00 | | 2009-11-23 | 33,21 | 2.671.400 | 33,60 | 32,60 | 32,60 | 00:00:00 | | 2009-11-24 | 33,27 | 2.999.200 | 33,97 | 32,63 | 32,74 | 00:00:00 | | 2009-11-25 | 33,19 | 2.605.200 | 33,85 | 32,64 | 33,51 | 00:00:00 | | 2009-11-26 | 31,56 | 2.201.400 | 32,94 | 31,32 | 32,75 | 00:00:00 | | 2009-11-27 | 32,17 | 2.723.200 | 32,44 | 30,28 | 30,70 | 00:00:00 | | 2009-11-30 | 32,20 | 3.990.200 | 33,60 | 31,83 | 33,60 | 00:00:00 | | 2009-12-01 | 33,49 | 1.980.500 | 33,53 | 32,65 | 32,72 | 00:00:00 | | 2009-12-02 | 34,12 | 2.927.400 | 34,27 | 33,20 | 33,25 | 00:00:00 | | 2009-12-04 | 35,58 | 2.888.400 | 35,80 | 34,13 | 34,20 | 00:00:00 | | 2009-12-07 | 35,35 | 2.073.400 | 35,75 | 34,97 | 35,33 | 00:00:00 | | 2009-12-09 | 34,30 | 1.710.700 | 34,98 | 34,05 | 34,65 | 00:00:00 | | 2009-12-11 | 35,19 | 1.969.700 | 35,57 | 35,03 | 35,22 | 00:00:00 | | 2009-12-14 | 35,51 | 1.609.200 | 35,76 | 35,29 | 35,50 | 00:00:00 | | 2009-12-15 | 35,76 | 1.495.100 | 35,85 | 35,17 | 35,65 | 00:00:00 | | 2009-12-16 | 35,94 | 1.803.300 | 36,14 | 35,51 | 35,62 | 00:00:00 | | 2009-12-17 | 35,50 | 2.499.600 | 36,13 | 35,30 | 35,58 | 00:00:00 | | 2009-12-18 | 34,62 | 2.902.600 | 35,57 | 34,62 | 35,56 | 00:00:00 | | 2009-12-21 | 34,70 | 2.030.900 | 35,07 | 34,23 | 34,65 | 00:00:00 | | 2009-12-22 | 35,68 | 2.128.700 | 35,90 | 34,92 | 35,00 | 00:00:00 | | 2009-12-23 | 35,63 | 1.383.400 | 36,13 | 35,42 | 35,88 | 00:00:00 | | 2009-12-24 | 35,95 | 246.700 | 36,14 | 35,54 | 35,83 | 00:00:00 | | 2009-12-28 | 35,94 | 662.500 | 36,50 | 35,70 | 36,26 | 00:00:00 | | 2009-12-29 | 35,97 | 841.800 | 36,24 | 35,83 | 35,94 | 00:00:00 | | 2009-12-30 | 35,83 | 534.000 | 36,16 | 35,50 | 35,78 | 00:00:00 | | 2009-12-31 | 36,20 | 344.200 | 36,33 | 35,93 | 35,93 | 00:00:00 | | 2010-01-04 | 38,20 | 3.177.700 | 38,20 | 36,75 | 36,80 | 00:00:00 | | 2010-01-05 | 38,31 | 2.443.800 | 38,76 | 37,72 | 38,14 | 00:00:00 | | 2010-01-06 | 39,25 | 2.477.900 | 39,35 | 38,43 | 38,47 | 00:00:00 | | 2010-01-07 | 39,69 | 2.381.500 | 39,71 | 38,67 | 38,89 | 00:00:00 | | 2010-01-08 | 39,38 | 2.630.300 | 40,00 | 38,83 | 39,98 | 00:00:00 | | 2010-01-11 | 39,21 | 2.122.500 | 40,39 | 39,12 | 39,93 | 00:00:00 | | 2010-01-12 | 38,36 | 2.621.100 | 39,25 | 37,97 | 39,13 | 00:00:00 | | 2010-01-13 | 39,49 | 2.505.000 | 39,65 | 38,36 | 38,60 | 00:00:00 | | 2010-01-14 | 39,56 | 2.107.100 | 39,90 | 39,18 | 39,90 | 00:00:00 | | 2010-01-15 | 38,60 | 2.373.600 | 39,77 | 38,26 | 39,51 | 00:00:00 | | 2010-01-18 | 39,28 | 1.414.500 | 39,38 | 38,30 | 38,60 | 00:00:00 | | 2010-01-19 | 38,40 | 3.058.200 | 38,92 | 37,70 | 38,74 | 00:00:00 | | 2010-01-20 | 36,92 | 3.934.000 | 37,72 | 36,60 | 37,63 | 00:00:00 | | 2010-01-21 | 36,10 | 2.941.300 | 37,41 | 36,05 | 37,30 | 00:00:00 | | 2010-01-22 | 35,70 | 2.603.400 | 36,42 | 35,06 | 35,95 | 00:00:00 | | 2010-01-25 | 35,06 | 2.116.300 | 36,44 | 35,01 | 35,35 | 00:00:00 | | 2010-01-26 | 34,97 | 3.571.500 | 35,19 | 34,20 | 34,74 | 00:00:00 | | 2010-01-27 | 33,85 | 3.877.000 | 34,53 | 33,52 | 34,45 | 00:00:00 | | 2010-01-28 | 33,94 | 4.270.200 | 35,35 | 33,94 | 34,95 | 00:00:00 | | 2010-01-29 | 34,26 | 2.400.000 | 34,68 | 33,63 | 34,21 | 00:00:00 | | 2010-02-01 | 35,31 | 2.203.700 | 35,41 | 33,90 | 34,20 | 00:00:00 | | 2010-02-02 | 35,29 | 2.145.900 | 35,47 | 34,63 | 35,44 | 00:00:00 | | 2010-02-04 | 33,72 | 2.579.300 | 35,78 | 33,59 | 35,40 | 00:00:00 | | 2010-02-05 | 32,15 | 4.696.400 | 33,17 | 32,05 | 32,70 | 00:00:00 | | 2010-02-08 | 32,63 | 4.100.800 | 32,99 | 31,36 | 32,51 | 00:00:00 | | 2010-02-09 | 33,31 | 3.655.700 | 33,82 | 32,92 | 33,52 | 00:00:00 | | 2010-02-10 | 32,78 | 3.729.100 | 33,79 | 32,56 | 33,34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
