|
 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 | | 2011-05-10 | 40,84 | 1.446.000 | 41,38 | 40,15 | 40,97 | 00:00:00 | | 2011-05-11 | 40,49 | 6.410.700 | 41,18 | 40,10 | 40,80 | 00:00:00 | | 2011-05-12 | 39,99 | 6.436.400 | 40,38 | 39,65 | 40,15 | 00:00:00 | | 2011-05-13 | 40,78 | 2.273.400 | 41,28 | 40,40 | 40,44 | 00:00:00 | | 2011-05-16 | 40,06 | 2.200.100 | 40,38 | 39,34 | 40,35 | 00:00:00 | | 2011-05-17 | 39,32 | 1.682.400 | 40,08 | 39,17 | 39,85 | 00:00:00 | | 2011-05-18 | 39,62 | 1.373.900 | 39,88 | 39,16 | 39,53 | 00:00:00 | | 2011-05-19 | 39,80 | 1.744.500 | 40,22 | 39,29 | 39,62 | 00:00:00 | | 2011-05-20 | 39,47 | 1.796.800 | 40,24 | 39,17 | 39,90 | 00:00:00 | | 2011-05-23 | 38,26 | 1.551.000 | 39,18 | 38,25 | 39,05 | 00:00:00 | | 2011-05-24 | 38,69 | 1.657.800 | 38,93 | 37,92 | 38,24 | 00:00:00 | | 2011-05-25 | 39,21 | 1.973.000 | 39,56 | 38,31 | 38,43 | 00:00:00 | | 2011-05-26 | 38,72 | 1.330.800 | 39,67 | 38,43 | 39,40 | 00:00:00 | | 2011-05-27 | 39,06 | 1.346.100 | 39,47 | 38,68 | 39,00 | 00:00:00 | | 2011-05-30 | 38,79 | 415.200 | 39,33 | 38,63 | 39,00 | 00:00:00 | | 2011-05-31 | 39,42 | 1.748.700 | 39,65 | 39,13 | 39,13 | 00:00:00 | | 2011-06-01 | 39,09 | 1.375.200 | 39,62 | 38,83 | 39,51 | 00:00:00 | | 2011-06-02 | 37,90 | 1.627.000 | 38,62 | 37,90 | 38,61 | 00:00:00 | | 2011-06-03 | 38,17 | 1.309.800 | 38,41 | 37,62 | 38,04 | 00:00:00 | | 2011-06-06 | 37,73 | 1.126.200 | 38,33 | 37,47 | 38,29 | 00:00:00 | | 2011-06-07 | 37,55 | 1.143.600 | 38,18 | 37,52 | 37,72 | 00:00:00 | | 2011-06-08 | 36,72 | 2.273.000 | 37,44 | 36,53 | 37,36 | 00:00:00 | | 2011-06-09 | 37,21 | 1.519.400 | 37,48 | 36,60 | 36,70 | 00:00:00 | | 2011-06-10 | 36,40 | 1.934.600 | 37,24 | 36,24 | 37,17 | 00:00:00 | | 2011-06-13 | 35,81 | 2.255.100 | 36,58 | 35,37 | 36,15 | 00:00:00 | | 2011-06-14 | 36,69 | 1.933.100 | 36,85 | 36,12 | 36,15 | 00:00:00 | | 2011-06-15 | 36,70 | 1.713.900 | 37,19 | 36,42 | 36,65 | 00:00:00 | | 2011-06-16 | 36,85 | 2.092.300 | 36,87 | 36,15 | 36,56 | 00:00:00 | | 2011-06-17 | 37,02 | 2.137.300 | 37,21 | 36,03 | 36,85 | 00:00:00 | | 2011-06-20 | 36,99 | 1.148.900 | 37,17 | 36,02 | 36,25 | 00:00:00 | | 2011-06-21 | 38,08 | 1.974.600 | 38,10 | 36,97 | 37,21 | 00:00:00 | | 2011-06-22 | 39,17 | 3.097.900 | 39,56 | 38,02 | 38,15 | 00:00:00 | | 2011-06-23 | 38,69 | 2.193.000 | 39,40 | 38,31 | 39,15 | 00:00:00 | | 2011-06-24 | 39,17 | 2.413.400 | 40,00 | 38,94 | 39,53 | 00:00:00 | | 2011-06-27 | 39,54 | 1.366.300 | 39,97 | 39,10 | 39,21 | 00:00:00 | | 2011-06-28 | 40,03 | 2.046.000 | 40,17 | 39,03 | 39,55 | 00:00:00 | | 2011-06-29 | 40,60 | 1.969.200 | 41,10 | 40,14 | 40,30 | 00:00:00 | | 2011-06-30 | 40,88 | 1.793.200 | 40,97 | 40,01 | 40,69 | 00:00:00 | | 2011-07-01 | 40,79 | 1.888.900 | 41,30 | 40,25 | 40,79 | 00:00:00 | | 2011-07-04 | 41,35 | 1.133.000 | 41,50 | 40,56 | 40,89 | 00:00:00 | | 2011-07-05 | 41,13 | 1.060.500 | 41,58 | 41,07 | 41,31 | 00:00:00 | | 2011-07-06 | 40,70 | 1.879.400 | 41,20 | 40,51 | 41,13 | 00:00:00 | | 2011-07-07 | 40,48 | 1.853.600 | 41,06 | 40,40 | 40,90 | 00:00:00 | | 2011-07-08 | 39,20 | 2.281.600 | 40,62 | 39,06 | 40,54 | 00:00:00 | | 2011-07-11 | 37,81 | 2.302.800 | 38,80 | 37,53 | 38,40 | 00:00:00 | | 2011-07-12 | 37,99 | 2.607.000 | 38,21 | 36,22 | 37,18 | 00:00:00 | | 2011-07-13 | 37,95 | 2.190.000 | 38,65 | 37,37 | 37,81 | 00:00:00 | | 2011-07-14 | 37,09 | 1.655.200 | 38,00 | 37,09 | 37,74 | 00:00:00 | | 2011-07-15 | 36,99 | 1.646.400 | 37,79 | 36,80 | 37,04 | 00:00:00 | | 2011-07-18 | 36,01 | 2.042.300 | 37,12 | 35,99 | 36,90 | 00:00:00 | | 2011-07-19 | 36,83 | 1.574.600 | 36,93 | 36,07 | 36,24 | 00:00:00 | | 2011-07-20 | 36,92 | 1.385.600 | 37,24 | 36,43 | 37,12 | 00:00:00 | | 2011-07-21 | 37,32 | 2.056.300 | 37,64 | 36,25 | 37,10 | 00:00:00 | | 2011-07-22 | 38,05 | 1.391.000 | 38,12 | 37,56 | 37,94 | 00:00:00 | | 2011-07-25 | 38,03 | 1.450.300 | 38,47 | 37,65 | 37,71 | 00:00:00 | | 2011-07-26 | 36,97 | 1.548.400 | 38,31 | 36,81 | 38,10 | 00:00:00 | | 2011-07-27 | 35,80 | 3.008.100 | 36,40 | 35,40 | 36,10 | 00:00:00 | | 2011-07-28 | 37,42 | 3.244.800 | 37,63 | 36,04 | 36,10 | 00:00:00 | | 2011-07-29 | 37,26 | 1.933.600 | 37,70 | 36,33 | 36,94 | 00:00:00 | | 2011-08-01 | 37,08 | 2.428.700 | 38,22 | 36,74 | 37,94 | 00:00:00 | | 2011-08-02 | 35,37 | 2.406.300 | 37,22 | 35,12 | 36,82 | 00:00:00 | | 2011-08-03 | 34,24 | 2.611.000 | 35,40 | 33,82 | 34,73 | 00:00:00 | | 2011-08-04 | 31,96 | 3.417.500 | 34,97 | 31,76 | 34,97 | 00:00:00 | | 2011-08-05 | 31,30 | 3.771.700 | 33,35 | 29,85 | 30,10 | 00:00:00 | | 2011-08-08 | 28,40 | 4.538.800 | 31,54 | 28,22 | 30,64 | 00:00:00 | | 2011-08-09 | 28,94 | 3.958.700 | 29,45 | 26,64 | 28,43 | 00:00:00 | | 2011-08-10 | 27,26 | 3.474.500 | 30,27 | 27,00 | 29,91 | 00:00:00 | | 2011-08-11 | 28,88 | 3.580.200 | 29,03 | 26,19 | 28,08 | 00:00:00 | | 2011-08-12 | 29,23 | 3.204.100 | 29,48 | 27,85 | 29,00 | 00:00:00 | | 2011-08-15 | 29,72 | 1.373.300 | 30,11 | 28,85 | 29,65 | 00:00:00 | | 2011-08-16 | 29,14 | 2.308.100 | 29,44 | 28,17 | 29,28 | 00:00:00 | | 2011-08-17 | 28,99 | 1.939.900 | 29,38 | 28,17 | 28,75 | 00:00:00 | | 2011-08-18 | 26,68 | 2.846.300 | 28,75 | 26,41 | 28,72 | 00:00:00 | | 2011-08-19 | 25,43 | 2.952.900 | 26,65 | 24,60 | 26,47 | 00:00:00 | | 2011-08-22 | 24,70 | 2.114.400 | 25,65 | 24,70 | 24,98 | 00:00:00 | | 2011-08-23 | 24,74 | 1.999.000 | 25,64 | 24,34 | 24,98 | 00:00:00 | | 2011-08-24 | 25,88 | 2.793.800 | 26,31 | 24,40 | 25,10 | 00:00:00 | | 2011-08-25 | 26,20 | 2.884.300 | 26,94 | 25,85 | 26,27 | 00:00:00 | | 2011-08-26 | 26,32 | 2.365.500 | 26,50 | 25,43 | 26,03 | 00:00:00 | | 2011-08-29 | 26,95 | 919.500 | 27,25 | 26,50 | 26,94 | 00:00:00 | | 2011-08-30 | 26,80 | 1.541.200 | 27,31 | 26,39 | 27,28 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
