|
 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 | | 2010-02-10 | 32,78 | 3.729.100 | 33,79 | 32,56 | 33,34 | 00:00:00 | | 2010-02-11 | 31,00 | 8.262.900 | 33,50 | 30,20 | 32,85 | 00:00:00 | | 2010-02-12 | 29,56 | 6.845.500 | 31,59 | 29,15 | 31,15 | 00:00:00 | | 2010-02-15 | 30,25 | 3.779.000 | 30,98 | 30,06 | 30,31 | 00:00:00 | | 2010-02-16 | 31,08 | 3.248.100 | 31,10 | 30,07 | 30,67 | 00:00:00 | | 2010-02-17 | 31,69 | 2.965.000 | 32,11 | 31,31 | 31,43 | 00:00:00 | | 2010-02-18 | 32,26 | 4.063.100 | 32,52 | 31,06 | 32,06 | 00:00:00 | | 2010-02-19 | 32,29 | 2.562.200 | 32,87 | 31,70 | 31,81 | 00:00:00 | | 2010-02-22 | 31,89 | 2.101.500 | 32,71 | 31,87 | 32,59 | 00:00:00 | | 2010-02-23 | 30,54 | 4.776.100 | 32,40 | 30,40 | 32,03 | 00:00:00 | | 2010-02-24 | 30,90 | 2.979.100 | 30,98 | 29,97 | 30,66 | 00:00:00 | | 2010-02-25 | 29,42 | 6.094.600 | 30,75 | 29,14 | 30,75 | 00:00:00 | | 2010-02-26 | 30,20 | 3.633.600 | 30,39 | 29,51 | 29,71 | 00:00:00 | | 2010-03-01 | 30,26 | 2.967.500 | 30,85 | 29,51 | 30,60 | 00:00:00 | | 2010-03-02 | 31,05 | 3.588.600 | 31,21 | 30,19 | 30,50 | 00:00:00 | | 2010-03-03 | 31,65 | 2.871.300 | 31,76 | 30,57 | 30,85 | 00:00:00 | | 2010-03-04 | 31,64 | 2.977.500 | 32,04 | 31,25 | 31,64 | 00:00:00 | | 2010-03-05 | 32,89 | 3.318.200 | 32,92 | 31,73 | 31,90 | 00:00:00 | | 2010-03-08 | 32,99 | 2.303.200 | 33,25 | 32,75 | 33,24 | 00:00:00 | | 2010-03-09 | 32,69 | 1.918.800 | 33,10 | 32,28 | 32,94 | 00:00:00 | | 2010-03-10 | 33,12 | 2.358.900 | 33,12 | 32,32 | 32,69 | 00:00:00 | | 2010-03-11 | 33,27 | 1.976.200 | 33,56 | 32,78 | 32,90 | 00:00:00 | | 2010-03-12 | 33,90 | 2.904.100 | 34,24 | 33,40 | 33,54 | 00:00:00 | | 2010-03-15 | 33,57 | 2.071.500 | 34,24 | 33,57 | 33,88 | 00:00:00 | | 2010-03-16 | 34,33 | 2.771.400 | 34,51 | 33,79 | 34,07 | 00:00:00 | | 2010-03-17 | 34,68 | 2.667.300 | 34,82 | 34,02 | 34,53 | 00:00:00 | | 2010-03-18 | 34,44 | 1.654.700 | 34,88 | 34,30 | 34,30 | 00:00:00 | | 2010-03-19 | 34,12 | 2.566.400 | 34,78 | 34,08 | 34,50 | 00:00:00 | | 2010-03-22 | 33,73 | 2.708.100 | 34,11 | 33,33 | 33,80 | 00:00:00 | | 2010-03-23 | 34,10 | 2.067.400 | 34,53 | 33,75 | 33,75 | 00:00:00 | | 2010-03-24 | 33,80 | 2.017.500 | 34,38 | 33,44 | 34,04 | 00:00:00 | | 2010-03-25 | 35,53 | 3.940.400 | 35,60 | 33,92 | 33,96 | 00:00:00 | | 2010-03-26 | 35,54 | 3.354.400 | 36,60 | 35,51 | 35,75 | 00:00:00 | | 2010-03-29 | 35,70 | 2.786.400 | 36,44 | 35,53 | 35,92 | 00:00:00 | | 2010-03-30 | 34,80 | 2.391.800 | 36,06 | 34,65 | 36,03 | 00:00:00 | | 2010-03-31 | 34,70 | 2.692.300 | 35,15 | 34,07 | 34,94 | 00:00:00 | | 2010-04-01 | 35,50 | 2.224.600 | 35,50 | 34,90 | 35,04 | 00:00:00 | | 2010-04-06 | 36,87 | 3.603.900 | 37,00 | 36,03 | 37,00 | 00:00:00 | | 2010-04-07 | 36,50 | 2.548.700 | 36,95 | 36,12 | 36,85 | 00:00:00 | | 2010-04-08 | 35,67 | 2.167.200 | 36,60 | 35,59 | 36,40 | 00:00:00 | | 2010-04-09 | 35,76 | 2.087.800 | 36,15 | 35,57 | 36,08 | 00:00:00 | | 2010-04-12 | 35,17 | 2.387.800 | 36,05 | 35,03 | 35,78 | 00:00:00 | | 2010-04-13 | 35,28 | 2.380.200 | 35,44 | 34,90 | 35,05 | 00:00:00 | | 2010-04-14 | 35,10 | 1.726.100 | 35,60 | 34,92 | 35,56 | 00:00:00 | | 2010-04-15 | 35,16 | 1.667.900 | 35,34 | 34,60 | 35,28 | 00:00:00 | | 2010-04-16 | 34,46 | 2.145.200 | 35,44 | 34,30 | 34,86 | 00:00:00 | | 2010-04-19 | 34,08 | 1.856.100 | 34,81 | 34,00 | 34,32 | 00:00:00 | | 2010-04-20 | 35,62 | 3.334.500 | 35,69 | 34,63 | 34,98 | 00:00:00 | | 2010-04-21 | 35,01 | 2.854.800 | 36,29 | 34,80 | 35,96 | 00:00:00 | | 2010-04-22 | 34,36 | 2.575.400 | 35,40 | 34,26 | 35,15 | 00:00:00 | | 2010-04-23 | 36,72 | 6.494.800 | 36,95 | 35,00 | 35,00 | 00:00:00 | | 2010-04-26 | 37,65 | 2.738.300 | 37,74 | 37,02 | 37,10 | 00:00:00 | | 2010-04-27 | 36,20 | 2.521.500 | 37,71 | 36,20 | 37,44 | 00:00:00 | | 2010-04-28 | 34,75 | 5.985.400 | 35,65 | 34,06 | 35,50 | 00:00:00 | | 2010-04-29 | 35,53 | 3.136.200 | 35,67 | 34,02 | 34,60 | 00:00:00 | | 2010-04-30 | 35,41 | 2.391.700 | 36,44 | 34,94 | 35,79 | 00:00:00 | | 2010-05-03 | 35,58 | 1.022.900 | 35,94 | 34,90 | 35,40 | 00:00:00 | | 2010-05-04 | 33,30 | 4.194.500 | 35,90 | 33,15 | 35,79 | 00:00:00 | | 2010-05-05 | 32,95 | 5.395.900 | 33,38 | 31,66 | 33,08 | 00:00:00 | | 2010-05-06 | 32,40 | 5.432.300 | 34,37 | 32,01 | 32,51 | 00:00:00 | | 2010-05-07 | 31,00 | 7.601.600 | 32,01 | 30,25 | 31,30 | 00:00:00 | | 2010-05-10 | 33,28 | 4.897.800 | 33,62 | 32,24 | 32,50 | 00:00:00 | | 2010-05-11 | 33,38 | 4.623.200 | 33,67 | 32,20 | 32,97 | 00:00:00 | | 2010-05-12 | 33,63 | 4.403.400 | 33,92 | 32,75 | 32,97 | 00:00:00 | | 2010-05-13 | 33,65 | 2.176.100 | 34,24 | 33,29 | 33,94 | 00:00:00 | | 2010-05-14 | 31,35 | 4.316.300 | 33,56 | 31,08 | 33,44 | 00:00:00 | | 2010-05-17 | 30,92 | 3.012.500 | 31,90 | 30,57 | 31,00 | 00:00:00 | | 2010-05-18 | 30,95 | 3.450.100 | 31,58 | 30,73 | 31,51 | 00:00:00 | | 2010-05-19 | 29,49 | 5.264.900 | 30,85 | 29,36 | 30,45 | 00:00:00 | | 2010-05-20 | 28,53 | 5.086.600 | 30,00 | 27,80 | 29,61 | 00:00:00 | | 2010-05-21 | 28,78 | 5.928.400 | 28,94 | 27,55 | 28,27 | 00:00:00 | | 2010-05-24 | 28,75 | 2.818.500 | 29,34 | 28,00 | 29,20 | 00:00:00 | | 2010-05-25 | 26,76 | 5.890.700 | 27,90 | 26,56 | 27,65 | 00:00:00 | | 2010-05-26 | 27,50 | 4.701.900 | 28,09 | 27,20 | 27,50 | 00:00:00 | | 2010-05-27 | 29,18 | 4.064.200 | 29,27 | 27,61 | 27,90 | 00:00:00 | | 2010-05-28 | 29,16 | 2.769.500 | 29,98 | 29,07 | 29,92 | 00:00:00 | | 2010-05-31 | 29,39 | 1.043.200 | 29,49 | 28,99 | 29,20 | 00:00:00 | | 2010-06-01 | 28,87 | 3.249.500 | 29,22 | 28,08 | 29,20 | 00:00:00 | | 2010-06-02 | 29,33 | 2.673.900 | 29,34 | 28,40 | 28,62 | 00:00:00 | | 2010-06-03 | 30,35 | 3.177.100 | 30,92 | 30,23 | 30,40 | 00:00:00 | | 2010-06-04 | 29,19 | 2.487.600 | 30,82 | 29,11 | 30,51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
