|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-08-30 | 26,80 | 1.541.200 | 27,31 | 26,39 | 27,28 | 00:00:00 | | 2011-08-31 | 28,34 | 1.932.400 | 28,41 | 26,78 | 26,98 | 00:00:00 | | 2011-09-01 | 28,00 | 1.549.300 | 28,50 | 27,25 | 28,50 | 00:00:00 | | 2011-09-02 | 26,48 | 1.777.900 | 27,53 | 26,34 | 27,46 | 00:00:00 | | 2011-09-05 | 24,77 | 1.680.600 | 26,25 | 24,64 | 25,97 | 00:00:00 | | 2011-09-06 | 23,99 | 2.242.100 | 25,07 | 23,76 | 24,69 | 00:00:00 | | 2011-09-07 | 25,77 | 2.131.500 | 25,81 | 24,65 | 24,75 | 00:00:00 | | 2011-09-08 | 25,78 | 1.787.000 | 26,30 | 25,25 | 25,95 | 00:00:00 | | 2011-09-09 | 24,39 | 2.355.000 | 25,65 | 24,30 | 25,55 | 00:00:00 | | 2011-09-12 | 23,98 | 2.469.700 | 24,35 | 23,04 | 23,72 | 00:00:00 | | 2011-09-13 | 24,85 | 2.554.200 | 25,00 | 23,16 | 24,50 | 00:00:00 | | 2011-09-14 | 25,72 | 2.023.400 | 25,80 | 24,44 | 24,47 | 00:00:00 | | 2011-09-15 | 27,07 | 2.261.200 | 27,09 | 25,73 | 25,99 | 00:00:00 | | 2011-09-16 | 27,44 | 2.922.600 | 28,18 | 26,80 | 27,48 | 00:00:00 | | 2011-09-19 | 26,69 | 1.360.000 | 27,40 | 26,47 | 26,74 | 00:00:00 | | 2011-09-20 | 27,11 | 1.413.300 | 27,19 | 26,34 | 26,46 | 00:00:00 | | 2011-09-21 | 26,08 | 1.650.400 | 26,95 | 26,08 | 26,94 | 00:00:00 | | 2011-09-22 | 24,50 | 1.562.800 | 25,60 | 24,46 | 25,50 | 00:00:00 | | 2011-09-23 | 24,65 | 2.108.700 | 24,95 | 23,15 | 24,77 | 00:00:00 | | 2011-09-26 | 24,27 | 2.043.800 | 25,22 | 23,83 | 24,10 | 00:00:00 | | 2011-09-27 | 26,26 | 1.924.300 | 26,26 | 24,71 | 25,00 | 00:00:00 | | 2011-09-28 | 25,41 | 2.057.100 | 26,34 | 24,96 | 25,86 | 00:00:00 | | 2011-09-29 | 26,01 | 1.561.700 | 26,42 | 25,17 | 25,20 | 00:00:00 | | 2011-09-30 | 25,07 | 2.096.200 | 25,66 | 24,48 | 25,56 | 00:00:00 | | 2011-10-03 | 24,33 | 1.663.700 | 24,65 | 23,95 | 24,33 | 00:00:00 | | 2011-10-04 | 22,34 | 2.963.100 | 24,05 | 22,07 | 23,95 | 00:00:00 | | 2011-10-05 | 23,73 | 2.536.600 | 23,75 | 22,43 | 23,00 | 00:00:00 | | 2011-10-06 | 25,50 | 2.506.800 | 25,50 | 23,83 | 23,92 | 00:00:00 | | 2011-10-07 | 25,66 | 2.032.600 | 26,57 | 25,12 | 25,54 | 00:00:00 | | 2011-10-10 | 26,85 | 1.714.400 | 26,93 | 25,20 | 25,85 | 00:00:00 | | 2011-10-11 | 26,99 | 1.539.600 | 27,20 | 26,23 | 26,62 | 00:00:00 | | 2011-10-12 | 27,28 | 2.863.900 | 27,90 | 26,18 | 26,84 | 00:00:00 | | 2011-10-13 | 26,48 | 2.017.800 | 27,57 | 26,19 | 27,28 | 00:00:00 | | 2011-10-14 | 27,48 | 2.393.200 | 28,34 | 26,49 | 26,98 | 00:00:00 | | 2011-10-17 | 26,64 | 1.788.100 | 28,50 | 26,38 | 27,61 | 00:00:00 | | 2011-10-18 | 26,26 | 2.107.100 | 26,42 | 25,37 | 26,01 | 00:00:00 | | 2011-10-19 | 26,55 | 1.967.200 | 27,28 | 26,11 | 26,65 | 00:00:00 | | 2011-10-20 | 26,07 | 1.849.300 | 26,90 | 25,80 | 26,47 | 00:00:00 | | 2011-10-21 | 27,52 | 1.681.800 | 27,55 | 26,05 | 26,55 | 00:00:00 | | 2011-10-24 | 28,30 | 2.430.300 | 28,58 | 27,09 | 27,68 | 00:00:00 | | 2011-10-25 | 28,19 | 2.004.600 | 28,79 | 27,47 | 28,02 | 00:00:00 | | 2011-10-26 | 28,70 | 3.121.400 | 29,30 | 27,60 | 27,67 | 00:00:00 | | 2011-10-27 | 30,31 | 3.147.000 | 30,51 | 29,19 | 29,76 | 00:00:00 | | 2011-10-28 | 31,67 | 3.857.900 | 32,38 | 30,95 | 31,62 | 00:00:00 | | 2011-10-31 | 30,44 | 2.292.200 | 31,52 | 30,44 | 31,34 | 00:00:00 | | 2011-11-01 | 27,70 | 3.778.900 | 29,45 | 27,51 | 29,33 | 00:00:00 | | 2011-11-02 | 29,00 | 2.533.700 | 29,08 | 27,84 | 28,60 | 00:00:00 | | 2011-11-03 | 30,17 | 3.408.200 | 30,50 | 27,99 | 28,25 | 00:00:00 | | 2011-11-04 | 29,78 | 2.585.300 | 30,50 | 29,57 | 30,48 | 00:00:00 | | 2011-11-07 | 29,51 | 1.911.400 | 30,49 | 28,90 | 29,47 | 00:00:00 | | 2011-11-08 | 28,93 | 2.115.600 | 30,00 | 28,85 | 29,48 | 00:00:00 | | 2011-11-09 | 27,99 | 2.168.800 | 29,55 | 27,64 | 29,42 | 00:00:00 | | 2011-11-10 | 27,66 | 2.095.900 | 28,87 | 27,25 | 27,44 | 00:00:00 | | 2011-11-11 | 28,88 | 1.610.300 | 28,88 | 27,42 | 27,84 | 00:00:00 | | 2011-11-14 | 28,66 | 1.591.500 | 29,34 | 28,27 | 29,19 | 00:00:00 | | 2011-11-15 | 27,28 | 2.033.200 | 28,89 | 27,28 | 28,30 | 00:00:00 | | 2011-11-16 | 27,04 | 1.977.300 | 28,00 | 26,81 | 27,15 | 00:00:00 | | 2011-11-17 | 26,23 | 1.931.800 | 27,02 | 26,18 | 26,88 | 00:00:00 | | 2011-11-18 | 25,98 | 1.744.900 | 26,32 | 25,74 | 26,05 | 00:00:00 | | 2011-11-21 | 24,49 | 2.277.600 | 25,92 | 24,44 | 25,92 | 00:00:00 | | 2011-11-22 | 24,08 | 1.502.300 | 25,03 | 24,08 | 24,84 | 00:00:00 | | 2011-11-23 | 23,42 | 1.551.200 | 24,44 | 23,42 | 23,94 | 00:00:00 | | 2011-11-24 | 24,04 | 1.982.000 | 24,71 | 23,68 | 23,80 | 00:00:00 | | 2011-11-25 | 24,25 | 1.307.000 | 24,43 | 23,34 | 24,12 | 00:00:00 | | 2011-11-28 | 25,99 | 1.872.400 | 26,08 | 24,67 | 24,68 | 00:00:00 | | 2011-11-29 | 26,35 | 1.385.700 | 26,72 | 25,63 | 25,92 | 00:00:00 | | 2011-11-30 | 27,75 | 3.176.400 | 27,93 | 25,47 | 26,02 | 00:00:00 | | 2011-12-01 | 27,70 | 2.236.100 | 28,56 | 27,60 | 28,20 | 00:00:00 | | 2011-12-02 | 28,74 | 2.209.500 | 28,97 | 28,03 | 28,03 | 00:00:00 | | 2011-12-05 | 29,72 | 1.980.900 | 29,92 | 28,88 | 29,11 | 00:00:00 | | 2011-12-06 | 29,61 | 2.116.500 | 29,75 | 28,94 | 29,16 | 00:00:00 | | 2011-12-07 | 28,90 | 2.320.700 | 30,24 | 28,45 | 30,00 | 00:00:00 | | 2011-12-08 | 27,50 | 1.941.100 | 29,38 | 27,35 | 29,06 | 00:00:00 | | 2011-12-09 | 28,48 | 1.978.000 | 28,61 | 26,85 | 27,20 | 00:00:00 | | 2011-12-12 | 27,04 | 1.476.300 | 28,45 | 27,04 | 28,35 | 00:00:00 | | 2011-12-13 | 27,19 | 1.234.900 | 27,78 | 26,88 | 27,18 | 00:00:00 | | 2011-12-14 | 26,00 | 2.009.100 | 27,27 | 26,00 | 27,05 | 00:00:00 | | 2011-12-15 | 25,99 | 1.634.300 | 26,51 | 25,65 | 26,13 | 00:00:00 | | 2011-12-16 | 25,69 | 1.733.400 | 26,31 | 25,52 | 26,20 | 00:00:00 | | 2011-12-19 | 25,20 | 1.281.200 | 26,03 | 25,01 | 25,50 | 00:00:00 | | 2011-12-20 | 26,80 | 1.666.300 | 26,95 | 25,05 | 25,21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
