|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-09-24 | 37,33 | 2.102.200 | 37,39 | 36,33 | 36,46 | 00:00:00 | | 2010-09-27 | 37,52 | 1.415.600 | 38,09 | 37,33 | 37,45 | 00:00:00 | | 2010-09-28 | 36,90 | 1.764.500 | 37,51 | 36,51 | 37,15 | 00:00:00 | | 2010-09-29 | 36,94 | 1.802.500 | 37,21 | 36,06 | 36,90 | 00:00:00 | | 2010-09-30 | 37,74 | 2.350.200 | 38,35 | 36,45 | 36,60 | 00:00:00 | | 2010-10-01 | 36,84 | 2.131.500 | 38,40 | 36,74 | 37,81 | 00:00:00 | | 2010-10-04 | 35,54 | 2.553.300 | 36,91 | 35,45 | 36,85 | 00:00:00 | | 2010-10-05 | 36,82 | 1.815.200 | 36,82 | 35,32 | 35,48 | 00:00:00 | | 2010-10-06 | 36,51 | 1.730.400 | 37,31 | 36,49 | 36,77 | 00:00:00 | | 2010-10-07 | 39,60 | 8.022.800 | 40,00 | 38,47 | 39,50 | 00:00:00 | | 2010-10-08 | 38,65 | 3.180.400 | 39,55 | 38,39 | 39,33 | 00:00:00 | | 2010-10-11 | 38,88 | 1.251.800 | 39,38 | 38,83 | 39,08 | 00:00:00 | | 2010-10-12 | 39,24 | 1.484.900 | 39,35 | 38,16 | 38,56 | 00:00:00 | | 2010-10-13 | 39,52 | 1.459.200 | 39,66 | 38,97 | 39,50 | 00:00:00 | | 2010-10-14 | 38,58 | 2.820.800 | 39,55 | 38,40 | 39,48 | 00:00:00 | | 2010-10-15 | 39,23 | 1.796.000 | 39,50 | 38,50 | 38,70 | 00:00:00 | | 2010-10-18 | 39,17 | 876.000 | 39,30 | 38,73 | 39,13 | 00:00:00 | | 2010-10-19 | 40,15 | 3.080.600 | 41,05 | 39,05 | 39,30 | 00:00:00 | | 2010-10-20 | 41,02 | 2.257.100 | 41,65 | 39,73 | 39,95 | 00:00:00 | | 2010-10-21 | 41,70 | 1.898.300 | 41,90 | 40,81 | 41,01 | 00:00:00 | | 2010-10-22 | 42,71 | 2.526.300 | 42,93 | 41,58 | 41,80 | 00:00:00 | | 2010-10-25 | 43,19 | 1.700.200 | 43,81 | 42,77 | 42,81 | 00:00:00 | | 2010-10-26 | 41,91 | 2.148.100 | 43,40 | 41,72 | 43,07 | 00:00:00 | | 2010-10-27 | 40,62 | 2.325.900 | 42,13 | 40,45 | 41,78 | 00:00:00 | | 2010-10-28 | 39,57 | 3.513.700 | 40,01 | 38,81 | 39,60 | 00:00:00 | | 2010-10-29 | 39,92 | 1.536.400 | 40,20 | 39,00 | 39,66 | 00:00:00 | | 2010-11-01 | 39,67 | 1.188.600 | 40,50 | 39,15 | 40,49 | 00:00:00 | | 2010-11-02 | 39,01 | 1.988.000 | 39,68 | 38,63 | 39,51 | 00:00:00 | | 2010-11-03 | 38,88 | 1.943.200 | 39,75 | 38,65 | 39,01 | 00:00:00 | | 2010-11-04 | 39,78 | 1.864.300 | 39,78 | 39,12 | 39,51 | 00:00:00 | | 2010-11-05 | 40,50 | 2.452.400 | 41,10 | 40,15 | 40,40 | 00:00:00 | | 2010-11-08 | 41,35 | 1.670.100 | 41,48 | 40,41 | 40,78 | 00:00:00 | | 2010-11-09 | 43,12 | 2.195.900 | 43,26 | 41,23 | 41,35 | 00:00:00 | | 2010-11-10 | 42,09 | 2.000.300 | 42,94 | 41,75 | 42,94 | 00:00:00 | | 2010-11-11 | 42,02 | 1.311.200 | 42,28 | 41,35 | 41,92 | 00:00:00 | | 2010-11-12 | 41,47 | 1.570.500 | 41,91 | 40,69 | 41,35 | 00:00:00 | | 2010-11-15 | 42,12 | 1.018.600 | 42,56 | 40,92 | 42,12 | 00:00:00 | | 2010-11-16 | 40,92 | 1.787.100 | 42,03 | 40,75 | 41,93 | 00:00:00 | | 2010-11-17 | 41,36 | 1.125.400 | 41,47 | 40,88 | 40,94 | 00:00:00 | | 2010-11-18 | 42,90 | 1.485.700 | 43,08 | 41,80 | 41,87 | 00:00:00 | | 2010-11-19 | 43,15 | 1.075.800 | 43,26 | 42,56 | 43,11 | 00:00:00 | | 2010-11-22 | 43,79 | 1.875.600 | 44,90 | 43,30 | 43,30 | 00:00:00 | | 2010-11-23 | 42,56 | 1.788.100 | 44,04 | 42,56 | 43,56 | 00:00:00 | | 2010-11-24 | 43,24 | 1.330.600 | 43,31 | 41,63 | 42,52 | 00:00:00 | | 2010-11-25 | 43,92 | 817.300 | 44,07 | 43,00 | 43,26 | 00:00:00 | | 2010-11-26 | 42,99 | 1.288.100 | 44,00 | 42,58 | 43,51 | 00:00:00 | | 2010-11-29 | 41,24 | 1.810.700 | 43,62 | 41,24 | 43,06 | 00:00:00 | | 2010-11-30 | 40,38 | 1.971.300 | 41,74 | 40,24 | 41,06 | 00:00:00 | | 2010-12-01 | 42,45 | 1.570.200 | 42,45 | 40,80 | 40,81 | 00:00:00 | | 2010-12-02 | 44,10 | 1.861.000 | 44,28 | 42,29 | 42,34 | 00:00:00 | | 2010-12-03 | 43,83 | 1.458.400 | 44,42 | 43,22 | 44,12 | 00:00:00 | | 2010-12-06 | 44,58 | 1.697.400 | 44,86 | 43,75 | 43,75 | 00:00:00 | | 2010-12-07 | 45,60 | 1.654.600 | 45,97 | 44,36 | 44,87 | 00:00:00 | | 2010-12-08 | 44,99 | 1.265.700 | 45,78 | 44,94 | 45,37 | 00:00:00 | | 2010-12-09 | 43,65 | 1.836.900 | 45,70 | 43,60 | 45,47 | 00:00:00 | | 2010-12-10 | 44,02 | 1.091.500 | 44,85 | 43,56 | 43,73 | 00:00:00 | | 2010-12-13 | 45,00 | 1.638.500 | 45,44 | 44,32 | 44,47 | 00:00:00 | | 2010-12-14 | 44,48 | 869.000 | 45,10 | 44,21 | 44,99 | 00:00:00 | | 2010-12-15 | 43,66 | 1.385.100 | 44,37 | 43,34 | 44,15 | 00:00:00 | | 2010-12-16 | 43,90 | 896.600 | 44,23 | 43,10 | 43,74 | 00:00:00 | | 2010-12-17 | 43,11 | 1.468.700 | 44,25 | 43,11 | 43,81 | 00:00:00 | | 2010-12-20 | 43,25 | 872.700 | 43,85 | 42,76 | 43,12 | 00:00:00 | | 2010-12-21 | 44,35 | 912.200 | 44,35 | 43,29 | 43,29 | 00:00:00 | | 2010-12-22 | 44,95 | 1.104.000 | 45,20 | 44,14 | 44,19 | 00:00:00 | | 2010-12-23 | 44,76 | 608.000 | 45,22 | 44,35 | 45,00 | 00:00:00 | | 2010-12-24 | 43,72 | 341.100 | 44,89 | 43,58 | 44,42 | 00:00:00 | | 2010-12-27 | 43,44 | 863.000 | 44,10 | 42,80 | 44,00 | 00:00:00 | | 2010-12-28 | 43,15 | 698.900 | 43,80 | 42,94 | 43,29 | 00:00:00 | | 2010-12-29 | 43,38 | 394.700 | 43,80 | 43,31 | 43,32 | 00:00:00 | | 2010-12-30 | 43,44 | 437.900 | 43,78 | 43,04 | 43,32 | 00:00:00 | | 2010-12-31 | 43,50 | 186.000 | 43,60 | 43,06 | 43,24 | 00:00:00 | | 2011-01-03 | 44,08 | 870.500 | 44,62 | 43,83 | 44,01 | 00:00:00 | | 2011-01-04 | 44,94 | 1.988.900 | 45,26 | 43,90 | 44,00 | 00:00:00 | | 2011-01-05 | 45,45 | 1.885.300 | 45,53 | 44,42 | 44,74 | 00:00:00 | | 2011-01-06 | 46,82 | 2.173.000 | 47,33 | 45,45 | 45,54 | 00:00:00 | | 2011-01-07 | 47,25 | 1.724.400 | 47,80 | 46,82 | 46,96 | 00:00:00 | | 2011-01-10 | 47,50 | 1.536.300 | 47,98 | 46,91 | 47,19 | 00:00:00 | | 2011-01-11 | 49,34 | 2.734.700 | 49,88 | 47,15 | 47,26 | 00:00:00 | | 2011-01-12 | 48,50 | 2.228.200 | 50,00 | 48,50 | 49,76 | 00:00:00 | | 2011-01-13 | 48,25 | 1.555.000 | 48,90 | 47,94 | 48,65 | 00:00:00 | | 2011-01-14 | 48,72 | 1.394.800 | 48,97 | 48,00 | 48,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
