|
 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 | | 2003-08-13 | 50,95 | 2.248.700 | 51,75 | 49,76 | 50,00 | 00:00:00 | | 2003-08-14 | 52,55 | 1.362.000 | 53,00 | 51,10 | 51,10 | 00:00:00 | | 2003-08-15 | 52,80 | 529.900 | 53,30 | 52,60 | 53,00 | 00:00:00 | | 2003-08-18 | 52,85 | 538.900 | 53,10 | 51,95 | 52,80 | 00:00:00 | | 2003-08-19 | 53,30 | 1.232.500 | 53,90 | 52,80 | 52,85 | 00:00:00 | | 2003-08-20 | 52,65 | 980.600 | 53,25 | 52,35 | 53,25 | 00:00:00 | | 2003-08-21 | 54,05 | 1.834.100 | 54,75 | 52,85 | 52,85 | 00:00:00 | | 2003-08-22 | 53,45 | 1.569.800 | 54,50 | 53,05 | 53,90 | 00:00:00 | | 2003-08-25 | 52,70 | 573.200 | 53,60 | 52,60 | 53,40 | 00:00:00 | | 2003-08-26 | 52,90 | 956.300 | 53,45 | 52,65 | 52,65 | 00:00:00 | | 2003-08-27 | 52,85 | 2.182.500 | 53,45 | 52,60 | 53,30 | 00:00:00 | | 2003-08-28 | 53,45 | 1.412.600 | 53,45 | 52,80 | 52,80 | 00:00:00 | | 2003-08-29 | 54,90 | 1.883.400 | 55,05 | 53,50 | 53,50 | 00:00:00 | | 2003-09-01 | 55,45 | 1.224.600 | 56,05 | 54,60 | 54,60 | 00:00:00 | | 2003-09-02 | 54,95 | 1.006.900 | 55,50 | 54,30 | 55,35 | 00:00:00 | | 2003-09-03 | 56,15 | 1.804.100 | 56,40 | 54,95 | 55,00 | 00:00:00 | | 2003-09-04 | 56,60 | 1.098.400 | 56,75 | 55,85 | 56,20 | 00:00:00 | | 2003-09-05 | 56,25 | 809.500 | 56,85 | 55,70 | 56,50 | 00:00:00 | | 2003-09-08 | 55,40 | 793.500 | 56,15 | 54,60 | 55,80 | 00:00:00 | | 2003-09-09 | 54,20 | 825.900 | 56,00 | 54,10 | 55,50 | 00:00:00 | | 2003-09-10 | 52,85 | 1.606.400 | 54,05 | 52,10 | 54,00 | 00:00:00 | | 2003-09-11 | 54,50 | 1.322.900 | 54,80 | 52,20 | 52,50 | 00:00:00 | | 2003-09-12 | 54,15 | 1.266.600 | 55,60 | 54,05 | 55,15 | 00:00:00 | | 2003-09-15 | 55,65 | 1.238.200 | 55,95 | 54,45 | 54,90 | 00:00:00 | | 2003-09-16 | 58,80 | 3.835.600 | 59,00 | 56,15 | 56,15 | 00:00:00 | | 2003-09-17 | 58,15 | 2.429.700 | 60,30 | 57,75 | 59,95 | 00:00:00 | | 2003-09-18 | 58,60 | 852.400 | 58,80 | 57,80 | 57,95 | 00:00:00 | | 2003-09-19 | 56,50 | 2.927.300 | 57,85 | 56,00 | 57,40 | 00:00:00 | | 2003-09-22 | 54,35 | 2.037.200 | 54,80 | 53,40 | 54,70 | 00:00:00 | | 2003-09-23 | 53,35 | 2.050.000 | 54,75 | 52,65 | 53,90 | 00:00:00 | | 2003-09-24 | 53,65 | 1.126.600 | 54,00 | 52,90 | 53,50 | 00:00:00 | | 2003-09-25 | 52,30 | 1.874.500 | 53,00 | 51,80 | 52,75 | 00:00:00 | | 2003-09-26 | 51,80 | 1.401.900 | 52,70 | 51,10 | 52,00 | 00:00:00 | | 2003-09-29 | 52,00 | 1.422.700 | 53,40 | 51,60 | 52,05 | 00:00:00 | | 2003-09-30 | 50,80 | 1.806.700 | 52,80 | 50,25 | 52,35 | 00:00:00 | | 2003-10-01 | 51,70 | 1.355.800 | 52,10 | 50,30 | 51,00 | 00:00:00 | | 2003-10-02 | 52,85 | 1.965.100 | 53,80 | 52,45 | 52,85 | 00:00:00 | | 2003-10-03 | 53,90 | 1.339.800 | 54,20 | 52,65 | 53,15 | 00:00:00 | | 2003-10-06 | 54,35 | 733.200 | 54,60 | 53,40 | 53,55 | 00:00:00 | | 2003-10-07 | 52,85 | 1.302.300 | 54,80 | 52,60 | 54,70 | 00:00:00 | | 2003-10-08 | 52,00 | 2.093.800 | 52,70 | 51,50 | 51,90 | 00:00:00 | | 2003-10-09 | 53,75 | 1.341.500 | 53,75 | 51,75 | 52,40 | 00:00:00 | | 2003-10-10 | 52,55 | 920.400 | 53,80 | 52,10 | 53,75 | 00:00:00 | | 2003-10-13 | 53,20 | 418.900 | 53,70 | 52,50 | 52,50 | 00:00:00 | | 2003-10-14 | 53,20 | 699.900 | 54,00 | 52,90 | 54,00 | 00:00:00 | | 2003-10-15 | 54,60 | 1.342.800 | 55,10 | 53,75 | 54,05 | 00:00:00 | | 2003-10-16 | 55,05 | 1.153.300 | 55,85 | 54,00 | 54,55 | 00:00:00 | | 2003-10-17 | 54,60 | 738.100 | 55,60 | 54,25 | 55,50 | 00:00:00 | | 2003-10-20 | 55,20 | 557.900 | 55,50 | 54,10 | 54,50 | 00:00:00 | | 2003-10-21 | 54,45 | 673.700 | 55,55 | 54,25 | 55,35 | 00:00:00 | | 2003-10-22 | 54,40 | 1.308.100 | 56,00 | 54,20 | 56,00 | 00:00:00 | | 2003-10-23 | 53,70 | 1.278.800 | 54,00 | 52,60 | 53,00 | 00:00:00 | | 2003-10-24 | 53,40 | 710.300 | 53,95 | 52,75 | 53,95 | 00:00:00 | | 2003-10-27 | 54,45 | 811.500 | 54,65 | 53,50 | 53,80 | 00:00:00 | | 2003-10-28 | 55,65 | 1.551.300 | 55,85 | 54,20 | 54,85 | 00:00:00 | | 2003-10-29 | 56,50 | 1.489.100 | 56,75 | 55,75 | 55,75 | 00:00:00 | | 2003-10-30 | 57,30 | 1.566.300 | 57,50 | 55,60 | 56,40 | 00:00:00 | | 2003-10-31 | 56,90 | 712.000 | 57,00 | 56,30 | 57,00 | 00:00:00 | | 2003-11-03 | 57,80 | 1.190.200 | 57,90 | 56,60 | 56,60 | 00:00:00 | | 2003-11-04 | 57,60 | 2.060.400 | 59,40 | 57,20 | 58,65 | 00:00:00 | | 2003-11-05 | 57,05 | 985.900 | 58,25 | 57,00 | 57,00 | 00:00:00 | | 2003-11-06 | 57,45 | 860.800 | 57,70 | 56,45 | 57,15 | 00:00:00 | | 2003-11-07 | 57,80 | 693.300 | 58,45 | 57,35 | 57,55 | 00:00:00 | | 2003-11-10 | 57,75 | 766.700 | 58,75 | 57,25 | 57,35 | 00:00:00 | | 2003-11-11 | 57,25 | 957.200 | 57,35 | 56,45 | 57,30 | 00:00:00 | | 2003-11-12 | 57,60 | 883.900 | 57,90 | 57,05 | 57,05 | 00:00:00 | | 2003-11-13 | 57,45 | 889.300 | 58,35 | 56,85 | 58,00 | 00:00:00 | | 2003-11-14 | 57,65 | 633.200 | 58,15 | 57,00 | 57,00 | 00:00:00 | | 2003-11-17 | 55,70 | 1.161.000 | 56,60 | 55,25 | 56,40 | 00:00:00 | | 2003-11-18 | 54,45 | 1.055.200 | 56,00 | 54,15 | 56,00 | 00:00:00 | | 2003-11-19 | 53,85 | 1.510.100 | 54,35 | 53,10 | 53,80 | 00:00:00 | | 2003-11-20 | 53,60 | 1.046.100 | 54,25 | 53,00 | 54,25 | 00:00:00 | | 2003-11-21 | 54,40 | 748.900 | 54,40 | 53,15 | 53,15 | 00:00:00 | | 2003-11-24 | 55,55 | 1.248.000 | 56,20 | 54,35 | 54,50 | 00:00:00 | | 2003-11-25 | 55,80 | 1.320.000 | 56,20 | 54,80 | 55,50 | 00:00:00 | | 2003-11-26 | 56,15 | 1.063.200 | 57,00 | 55,80 | 56,10 | 00:00:00 | | 2003-11-27 | 55,95 | 493.600 | 57,00 | 55,55 | 56,20 | 00:00:00 | | 2003-11-28 | 55,45 | 2.160.700 | 56,30 | 55,15 | 55,50 | 00:00:00 | | 2003-12-01 | 56,85 | 966.200 | 57,00 | 55,80 | 55,90 | 00:00:00 | | 2003-12-02 | 56,15 | 971.100 | 57,35 | 56,10 | 57,00 | 00:00:00 | | 2003-12-03 | 57,00 | 1.003.000 | 57,40 | 56,00 | 56,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
