|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-01-14 | 48,72 | 1.394.800 | 48,97 | 48,00 | 48,00 | 00:00:00 | | 2011-01-17 | 48,70 | 826.200 | 49,19 | 48,45 | 48,78 | 00:00:00 | | 2011-01-18 | 48,44 | 1.127.000 | 49,43 | 48,19 | 48,88 | 00:00:00 | | 2011-01-19 | 48,24 | 1.479.200 | 48,88 | 48,07 | 48,67 | 00:00:00 | | 2011-01-20 | 46,87 | 4.161.000 | 49,14 | 45,89 | 48,94 | 00:00:00 | | 2011-01-21 | 47,05 | 1.804.000 | 47,95 | 46,51 | 47,08 | 00:00:00 | | 2011-01-24 | 47,32 | 1.568.500 | 47,60 | 46,35 | 47,40 | 00:00:00 | | 2011-01-25 | 47,87 | 2.518.400 | 49,49 | 47,55 | 47,60 | 00:00:00 | | 2011-01-26 | 49,44 | 3.015.800 | 49,99 | 49,10 | 49,50 | 00:00:00 | | 2011-01-27 | 49,42 | 2.518.500 | 50,53 | 48,85 | 49,55 | 00:00:00 | | 2011-01-28 | 47,78 | 3.000.600 | 49,75 | 47,75 | 48,88 | 00:00:00 | | 2011-01-31 | 47,78 | 2.556.800 | 48,29 | 45,95 | 48,05 | 00:00:00 | | 2011-02-01 | 47,37 | 3.683.500 | 48,75 | 46,76 | 48,50 | 00:00:00 | | 2011-02-02 | 46,00 | 3.446.200 | 48,09 | 45,55 | 47,90 | 00:00:00 | | 2011-02-03 | 47,16 | 2.753.000 | 47,25 | 45,06 | 45,80 | 00:00:00 | | 2011-02-04 | 47,47 | 1.818.600 | 47,62 | 47,06 | 47,25 | 00:00:00 | | 2011-02-07 | 47,96 | 1.765.600 | 48,35 | 47,51 | 47,80 | 00:00:00 | | 2011-02-08 | 49,39 | 2.409.800 | 49,39 | 48,12 | 48,29 | 00:00:00 | | 2011-02-09 | 48,58 | 1.986.400 | 49,96 | 48,24 | 49,79 | 00:00:00 | | 2011-02-10 | 47,25 | 4.379.200 | 47,48 | 46,14 | 47,00 | 00:00:00 | | 2011-02-11 | 46,60 | 2.889.500 | 46,90 | 45,53 | 46,69 | 00:00:00 | | 2011-02-14 | 45,95 | 1.983.200 | 47,20 | 45,82 | 47,20 | 00:00:00 | | 2011-02-15 | 45,67 | 1.645.000 | 46,20 | 45,33 | 45,90 | 00:00:00 | | 2011-02-16 | 45,82 | 1.979.900 | 46,22 | 45,33 | 45,99 | 00:00:00 | | 2011-02-17 | 45,37 | 1.564.700 | 46,21 | 45,03 | 46,13 | 00:00:00 | | 2011-02-18 | 44,99 | 1.407.700 | 45,67 | 44,76 | 45,52 | 00:00:00 | | 2011-02-21 | 44,89 | 2.133.600 | 46,35 | 44,53 | 45,40 | 00:00:00 | | 2011-02-22 | 44,88 | 1.628.300 | 45,19 | 43,92 | 44,54 | 00:00:00 | | 2011-02-23 | 43,26 | 2.271.200 | 44,87 | 43,19 | 44,73 | 00:00:00 | | 2011-02-24 | 42,10 | 3.270.200 | 42,92 | 41,62 | 42,61 | 00:00:00 | | 2011-02-25 | 42,95 | 1.981.300 | 43,17 | 42,24 | 42,52 | 00:00:00 | | 2011-02-28 | 44,42 | 3.001.300 | 44,49 | 43,10 | 43,22 | 00:00:00 | | 2011-03-01 | 43,42 | 2.642.000 | 45,30 | 43,12 | 45,00 | 00:00:00 | | 2011-03-02 | 42,75 | 2.482.500 | 43,09 | 42,05 | 42,99 | 00:00:00 | | 2011-03-03 | 42,97 | 0 | 42,97 | 42,63 | 42,86 | 00:00:00 | | 2011-03-04 | 42,17 | 2.219.600 | 43,59 | 41,95 | 43,17 | 00:00:00 | | 2011-03-07 | 41,56 | 2.636.100 | 42,62 | 41,44 | 41,95 | 00:00:00 | | 2011-03-08 | 42,25 | 0 | 42,25 | 41,97 | 42,10 | 00:00:00 | | 2011-03-09 | 42,78 | 2.141.400 | 43,28 | 42,28 | 42,38 | 00:00:00 | | 2011-03-10 | 41,48 | 2.139.900 | 42,81 | 41,35 | 42,48 | 00:00:00 | | 2011-03-11 | 40,75 | 2.114.200 | 41,67 | 40,65 | 41,08 | 00:00:00 | | 2011-03-14 | 38,17 | 5.921.400 | 39,69 | 38,17 | 39,50 | 00:00:00 | | 2011-03-15 | 37,55 | 6.153.300 | 37,78 | 35,71 | 37,15 | 00:00:00 | | 2011-03-16 | 36,01 | 4.561.000 | 38,60 | 36,01 | 38,09 | 00:00:00 | | 2011-03-17 | 37,57 | 3.272.500 | 37,69 | 36,20 | 36,21 | 00:00:00 | | 2011-03-18 | 38,14 | 2.906.700 | 38,55 | 37,70 | 38,25 | 00:00:00 | | 2011-03-21 | 38,76 | 2.614.000 | 39,14 | 38,02 | 39,00 | 00:00:00 | | 2011-03-22 | 37,74 | 2.507.600 | 38,90 | 37,58 | 38,88 | 00:00:00 | | 2011-03-23 | 37,80 | 1.792.100 | 38,40 | 37,11 | 37,47 | 00:00:00 | | 2011-03-24 | 38,41 | 3.343.400 | 38,86 | 36,90 | 37,17 | 00:00:00 | | 2011-03-25 | 37,88 | 1.911.700 | 38,76 | 37,62 | 38,76 | 00:00:00 | | 2011-03-28 | 37,48 | 2.037.900 | 37,90 | 37,15 | 37,84 | 00:00:00 | | 2011-03-29 | 38,40 | 2.400.800 | 38,45 | 37,19 | 37,72 | 00:00:00 | | 2011-03-30 | 38,73 | 2.934.100 | 39,26 | 38,06 | 39,01 | 00:00:00 | | 2011-03-31 | 39,01 | 2.736.200 | 39,85 | 38,79 | 39,81 | 00:00:00 | | 2011-04-01 | 39,94 | 2.365.000 | 40,12 | 38,94 | 39,55 | 00:00:00 | | 2011-04-04 | 39,76 | 1.353.400 | 40,12 | 39,52 | 39,99 | 00:00:00 | | 2011-04-05 | 39,59 | 1.196.200 | 39,99 | 39,37 | 39,70 | 00:00:00 | | 2011-04-06 | 39,68 | 1.477.200 | 39,90 | 39,27 | 39,75 | 00:00:00 | | 2011-04-07 | 39,51 | 1.592.700 | 39,97 | 39,44 | 39,67 | 00:00:00 | | 2011-04-08 | 39,87 | 1.786.000 | 40,00 | 39,58 | 39,78 | 00:00:00 | | 2011-04-11 | 38,99 | 3.343.700 | 39,58 | 38,65 | 39,51 | 00:00:00 | | 2011-04-12 | 37,75 | 2.506.400 | 38,70 | 37,44 | 38,61 | 00:00:00 | | 2011-04-13 | 37,87 | 1.636.700 | 38,42 | 37,76 | 38,00 | 00:00:00 | | 2011-04-14 | 38,15 | 1.687.000 | 38,25 | 37,46 | 37,80 | 00:00:00 | | 2011-04-15 | 37,22 | 1.814.900 | 38,31 | 37,16 | 38,31 | 00:00:00 | | 2011-04-18 | 36,29 | 2.249.300 | 37,52 | 36,01 | 37,22 | 00:00:00 | | 2011-04-19 | 36,32 | 1.855.400 | 36,87 | 36,29 | 36,63 | 00:00:00 | | 2011-04-20 | 37,89 | 4.117.500 | 38,22 | 36,61 | 36,61 | 00:00:00 | | 2011-04-21 | 38,40 | 1.895.500 | 38,63 | 37,54 | 38,38 | 00:00:00 | | 2011-04-26 | 39,44 | 2.042.400 | 39,54 | 38,25 | 38,33 | 00:00:00 | | 2011-04-27 | 40,92 | 3.927.300 | 41,36 | 40,38 | 40,60 | 00:00:00 | | 2011-04-28 | 40,67 | 1.530.400 | 41,26 | 40,44 | 41,23 | 00:00:00 | | 2011-04-29 | 41,14 | 1.238.800 | 41,14 | 40,12 | 40,78 | 00:00:00 | | 2011-05-02 | 41,19 | 1.080.100 | 41,79 | 41,17 | 41,38 | 00:00:00 | | 2011-05-03 | 40,99 | 1.715.300 | 41,08 | 40,22 | 41,08 | 00:00:00 | | 2011-05-04 | 40,80 | 1.802.300 | 41,60 | 40,52 | 40,83 | 00:00:00 | | 2011-05-05 | 39,67 | 2.689.800 | 41,18 | 38,92 | 40,87 | 00:00:00 | | 2011-05-06 | 40,63 | 2.034.200 | 40,83 | 39,32 | 39,69 | 00:00:00 | | 2011-05-09 | 40,29 | 1.264.400 | 40,95 | 39,73 | 40,65 | 00:00:00 | | 2011-05-10 | 40,84 | 1.446.000 | 41,38 | 40,15 | 40,97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
