|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-12-20 | 26,80 | 1.666.300 | 26,95 | 25,05 | 25,21 | 00:00:00 | | 2011-12-21 | 26,66 | 1.175.100 | 27,62 | 26,43 | 27,14 | 00:00:00 | | 2011-12-22 | 26,55 | 1.049.600 | 27,11 | 26,17 | 26,77 | 00:00:00 | | 2011-12-23 | 26,82 | 422.100 | 26,98 | 26,45 | 26,90 | 00:00:00 | | 2011-12-27 | 26,83 | 275.200 | 27,19 | 26,72 | 27,00 | 00:00:00 | | 2011-12-28 | 25,85 | 791.800 | 26,84 | 25,79 | 26,81 | 00:00:00 | | 2011-12-29 | 26,34 | 614.000 | 26,34 | 25,74 | 26,00 | 00:00:00 | | 2011-12-30 | 26,80 | 393.900 | 26,80 | 26,10 | 26,45 | 00:00:00 | | 2012-01-02 | 27,59 | 541.600 | 27,80 | 26,76 | 26,83 | 00:00:00 | | 2012-01-03 | 28,39 | 1.317.000 | 28,49 | 27,64 | 28,00 | 00:00:00 | | 2012-01-04 | 27,83 | 1.096.800 | 28,26 | 27,60 | 28,25 | 00:00:00 | | 2012-01-05 | 27,62 | 1.437.500 | 28,02 | 27,08 | 27,99 | 00:00:00 | | 2012-01-06 | 28,31 | 1.411.300 | 28,69 | 27,83 | 27,83 | 00:00:00 | | 2012-01-09 | 28,19 | 1.794.800 | 29,21 | 27,97 | 28,90 | 00:00:00 | | 2012-01-10 | 29,50 | 1.681.200 | 29,60 | 27,99 | 28,33 | 00:00:00 | | 2012-01-11 | 29,60 | 1.503.900 | 29,88 | 29,22 | 29,44 | 00:00:00 | | 2012-01-12 | 29,98 | 1.953.300 | 30,90 | 29,06 | 29,33 | 00:00:00 | | 2012-01-13 | 29,99 | 1.350.500 | 30,78 | 29,07 | 30,19 | 00:00:00 | | 2012-01-16 | 30,87 | 1.386.700 | 31,00 | 29,64 | 29,93 | 00:00:00 | | 2012-01-17 | 31,68 | 2.241.400 | 32,47 | 31,08 | 31,20 | 00:00:00 | | 2012-01-18 | 31,89 | 1.201.900 | 32,04 | 30,99 | 31,62 | 00:00:00 | | 2012-01-19 | 32,42 | 1.410.700 | 32,70 | 31,65 | 32,01 | 00:00:00 | | 2012-01-20 | 32,65 | 1.424.100 | 32,87 | 31,52 | 32,71 | 00:00:00 | | 2012-01-23 | 33,29 | 1.628.500 | 33,55 | 32,45 | 32,62 | 00:00:00 | | 2012-01-24 | 32,65 | 1.587.300 | 33,07 | 31,92 | 33,04 | 00:00:00 | | 2012-01-25 | 32,82 | 1.220.900 | 33,22 | 32,30 | 32,80 | 00:00:00 | | 2012-01-26 | 34,02 | 1.627.500 | 34,48 | 32,65 | 33,11 | 00:00:00 | | 2012-01-27 | 33,39 | 1.414.600 | 34,19 | 33,26 | 33,74 | 00:00:00 | | 2012-01-30 | 32,70 | 1.378.200 | 33,27 | 32,38 | 33,22 | 00:00:00 | | 2012-01-31 | 32,56 | 1.417.000 | 33,24 | 32,20 | 32,42 | 00:00:00 | | 2012-02-01 | 34,17 | 1.701.500 | 34,29 | 32,41 | 32,41 | 00:00:00 | | 2012-02-02 | 34,85 | 1.715.600 | 35,28 | 33,97 | 34,35 | 00:00:00 | | 2012-02-03 | 36,09 | 2.057.800 | 36,23 | 34,62 | 34,76 | 00:00:00 | | 2012-02-06 | 37,08 | 2.104.200 | 37,17 | 35,47 | 35,85 | 00:00:00 | | 2012-02-07 | 36,71 | 1.691.300 | 37,38 | 35,64 | 37,07 | 00:00:00 | | 2012-02-08 | 36,78 | 1.983.500 | 37,44 | 36,60 | 37,07 | 00:00:00 | | 2012-02-09 | 37,06 | 2.379.000 | 38,22 | 36,83 | 37,03 | 00:00:00 | | 2012-02-10 | 36,04 | 2.006.800 | 37,37 | 35,97 | 36,64 | 00:00:00 | | 2012-02-13 | 36,31 | 1.079.500 | 36,89 | 35,92 | 36,42 | 00:00:00 | | 2012-02-14 | 35,50 | 1.392.900 | 36,51 | 35,33 | 36,24 | 00:00:00 | | 2012-02-15 | 36,20 | 2.876.300 | 37,39 | 35,81 | 36,00 | 00:00:00 | | 2012-02-16 | 37,83 | 3.628.400 | 38,12 | 36,66 | 37,10 | 00:00:00 | | 2012-02-17 | 39,79 | 3.189.700 | 40,00 | 38,52 | 38,99 | 00:00:00 | | 2012-02-20 | 41,08 | 2.096.800 | 41,17 | 39,55 | 40,00 | 00:00:00 | | 2012-02-21 | 41,00 | 3.443.300 | 42,04 | 40,56 | 41,16 | 00:00:00 | | 2012-02-22 | 40,24 | 2.667.000 | 41,78 | 39,89 | 41,13 | 00:00:00 | | 2012-02-23 | 39,29 | 1.842.800 | 40,37 | 38,71 | 40,00 | 00:00:00 | | 2012-02-24 | 39,94 | 1.467.300 | 40,46 | 39,08 | 39,62 | 00:00:00 | | 2012-02-27 | 39,06 | 1.590.900 | 39,74 | 38,40 | 39,54 | 00:00:00 | | 2012-02-28 | 40,08 | 1.734.800 | 40,16 | 39,06 | 39,35 | 00:00:00 | | 2012-02-29 | 39,74 | 1.735.500 | 40,67 | 39,53 | 40,22 | 00:00:00 | | 2012-03-01 | 40,51 | 1.331.600 | 40,72 | 39,15 | 39,54 | 00:00:00 | | 2012-03-02 | 40,31 | 1.114.100 | 41,18 | 40,19 | 40,83 | 00:00:00 | | 2012-03-05 | 39,92 | 1.248.200 | 40,10 | 39,17 | 39,89 | 00:00:00 | | 2012-03-06 | 38,03 | 2.070.000 | 39,84 | 38,03 | 39,67 | 00:00:00 | | 2012-03-07 | 38,72 | 1.635.900 | 38,81 | 37,38 | 37,90 | 00:00:00 | | 2012-03-08 | 41,20 | 2.973.000 | 41,20 | 39,68 | 39,68 | 00:00:00 | | 2012-03-09 | 41,74 | 2.171.700 | 41,90 | 40,60 | 41,15 | 00:00:00 | | 2012-03-12 | 41,60 | 1.451.000 | 42,02 | 41,05 | 41,58 | 00:00:00 | | 2012-03-13 | 42,17 | 1.840.500 | 42,25 | 41,08 | 41,85 | 00:00:00 | | 2012-03-14 | 43,01 | 2.151.300 | 43,83 | 42,10 | 42,15 | 00:00:00 | | 2012-03-15 | 42,38 | 1.988.600 | 42,87 | 42,02 | 42,39 | 00:00:00 | | 2012-03-16 | 41,99 | 1.796.400 | 42,44 | 41,85 | 42,35 | 00:00:00 | | 2012-03-19 | 41,56 | 1.370.200 | 41,85 | 41,12 | 41,75 | 00:00:00 | | 2012-03-20 | 40,15 | 2.036.800 | 41,31 | 39,81 | 41,11 | 00:00:00 | | 2012-03-21 | 40,70 | 1.683.800 | 41,33 | 40,01 | 40,52 | 00:00:00 | | 2012-03-23 | 40,30 | 1.410.200 | 40,39 | 39,22 | 39,58 | 00:00:00 | | 2012-03-26 | 40,90 | 1.376.100 | 41,42 | 39,72 | 40,60 | 00:00:00 | | 2012-03-27 | 40,51 | 1.174.800 | 41,84 | 40,38 | 41,19 | 00:00:00 | | 2012-03-28 | 39,92 | 1.181.600 | 40,51 | 39,92 | 40,39 | 00:00:00 | | 2012-03-29 | 38,79 | 1.541.000 | 39,97 | 38,50 | 39,90 | 00:00:00 | | 2012-03-30 | 39,53 | 1.790.000 | 40,17 | 39,01 | 39,18 | 00:00:00 | | 2012-04-02 | 39,01 | 2.476.300 | 39,52 | 38,20 | 39,49 | 00:00:00 | | 2012-04-03 | 39,00 | 1.448.800 | 39,74 | 38,79 | 38,95 | 00:00:00 | | 2012-04-04 | 37,26 | 2.754.500 | 38,80 | 36,91 | 38,66 | 00:00:00 | | 2012-04-05 | 37,97 | 2.313.700 | 38,24 | 36,98 | 37,50 | 00:00:00 | | 2012-04-10 | 35,76 | 2.575.600 | 37,20 | 35,76 | 37,02 | 00:00:00 | | 2012-04-11 | 36,24 | 1.786.900 | 36,85 | 35,74 | 35,76 | 00:00:00 | | 2012-04-12 | 37,35 | 2.011.100 | 37,49 | 36,00 | 36,53 | 00:00:00 | | 2012-04-13 | 35,96 | 1.965.400 | 37,56 | 35,81 | 37,25 | 00:00:00 | | 2012-04-16 | 35,99 | 1.716.600 | 36,71 | 35,49 | 35,73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
