|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-08-10 | 37,01 | 772.500 | 37,01 | 36,51 | 36,85 | 00:00:00 | | 2012-08-14 | 37,25 | 724.300 | 37,82 | 37,22 | 37,53 | 00:00:00 | | 2012-08-15 | 37,06 | 502.300 | 37,35 | 36,65 | 37,10 | 00:00:00 | | 2012-08-16 | 37,84 | 938.400 | 37,90 | 37,01 | 37,29 | 00:00:00 | | 2012-08-17 | 38,19 | 1.249.400 | 38,60 | 37,80 | 37,98 | 00:00:00 | | 2012-08-20 | 37,46 | 682.300 | 38,19 | 37,24 | 38,00 | 00:00:00 | | 2012-08-21 | 38,06 | 730.800 | 38,21 | 37,49 | 37,53 | 00:00:00 | | 2012-08-22 | 38,25 | 812.700 | 38,26 | 37,33 | 37,80 | 00:00:00 | | 2012-08-23 | 38,25 | 1.063.000 | 38,67 | 38,01 | 38,50 | 00:00:00 | | 2012-08-24 | 37,37 | 1.180.900 | 38,10 | 36,92 | 38,06 | 00:00:00 | | 2012-08-27 | 37,90 | 546.300 | 38,05 | 37,67 | 37,87 | 00:00:00 | | 2012-08-28 | 37,81 | 986.200 | 37,94 | 37,53 | 37,53 | 00:00:00 | | 2012-08-29 | 38,09 | 629.600 | 38,09 | 37,40 | 37,94 | 00:00:00 | | 2012-08-30 | 36,74 | 1.353.100 | 37,99 | 36,44 | 37,81 | 00:00:00 | | 2012-08-31 | 37,17 | 989.700 | 37,45 | 36,56 | 36,69 | 00:00:00 | | 2012-09-03 | 36,82 | 1.003.800 | 37,23 | 36,42 | 36,95 | 00:00:00 | | 2012-09-04 | 36,08 | 1.308.700 | 36,95 | 36,01 | 36,77 | 00:00:00 | | 2012-09-05 | 35,79 | 1.573.700 | 35,97 | 35,14 | 35,87 | 00:00:00 | | 2012-09-06 | 37,82 | 2.229.800 | 37,95 | 35,97 | 36,03 | 00:00:00 | | 2012-09-07 | 38,53 | 1.768.400 | 38,98 | 37,94 | 38,00 | 00:00:00 | | 2012-09-10 | 38,64 | 999.500 | 38,87 | 38,06 | 38,31 | 00:00:00 | | 2012-09-11 | 38,38 | 1.123.500 | 38,51 | 37,85 | 38,41 | 00:00:00 | | 2012-09-12 | 39,39 | 1.402.400 | 39,62 | 38,26 | 38,29 | 00:00:00 | | 2012-09-13 | 39,38 | 1.243.600 | 39,75 | 39,03 | 39,54 | 00:00:00 | | 2012-09-14 | 41,58 | 2.539.600 | 41,58 | 40,10 | 40,10 | 00:00:00 | | 2012-09-17 | 40,71 | 1.127.600 | 41,49 | 40,20 | 40,21 | 00:00:00 | | 2012-09-18 | 39,06 | 2.584.400 | 40,00 | 38,84 | 39,98 | 00:00:00 | | 2012-09-19 | 39,94 | 1.463.100 | 40,14 | 39,06 | 39,53 | 00:00:00 | | 2012-09-20 | 39,10 | 1.785.200 | 39,74 | 38,56 | 39,50 | 00:00:00 | | 2012-09-21 | 39,63 | 1.900.300 | 40,01 | 39,17 | 39,42 | 00:00:00 | | 2012-09-24 | 39,22 | 864.900 | 39,36 | 38,76 | 39,36 | 00:00:00 | | 2012-09-25 | 39,10 | 1.144.600 | 39,21 | 38,21 | 39,18 | 00:00:00 | | 2012-09-26 | 37,26 | 1.962.800 | 38,45 | 37,02 | 38,40 | 00:00:00 | | 2012-09-27 | 37,07 | 1.618.400 | 37,76 | 36,58 | 37,51 | 00:00:00 | | 2012-09-28 | 36,52 | 1.795.400 | 37,54 | 36,51 | 37,40 | 00:00:00 | | 2012-10-01 | 36,59 | 1.257.500 | 36,68 | 35,94 | 36,51 | 00:00:00 | | 2012-10-02 | 36,31 | 1.220.700 | 36,92 | 35,79 | 36,20 | 00:00:00 | | 2012-10-03 | 36,13 | 1.426.900 | 36,40 | 35,66 | 36,03 | 00:00:00 | | 2012-10-04 | 36,37 | 1.437.900 | 37,21 | 35,95 | 37,00 | 00:00:00 | | 2012-10-05 | 36,77 | 1.285.400 | 36,93 | 36,12 | 36,30 | 00:00:00 | | 2012-10-08 | 35,53 | 1.182.700 | 36,22 | 35,53 | 36,01 | 00:00:00 | | 2012-10-09 | 35,18 | 1.122.500 | 35,88 | 35,15 | 35,64 | 00:00:00 | | 2012-10-10 | 34,80 | 1.070.200 | 35,19 | 34,70 | 35,01 | 00:00:00 | | 2012-10-11 | 35,25 | 1.561.700 | 35,40 | 34,21 | 34,70 | 00:00:00 | | 2012-10-12 | 34,35 | 1.654.200 | 35,35 | 34,21 | 35,00 | 00:00:00 | | 2012-10-15 | 35,83 | 6.214.600 | 37,72 | 34,27 | 34,36 | 00:00:00 | | 2012-10-16 | 35,48 | 2.390.000 | 36,21 | 34,91 | 35,94 | 00:00:00 | | 2012-10-17 | 36,40 | 1.585.500 | 36,45 | 35,40 | 35,65 | 00:00:00 | | 2012-10-18 | 37,31 | 1.693.600 | 37,54 | 36,28 | 36,62 | 00:00:00 | | 2012-10-19 | 37,25 | 1.091.900 | 37,63 | 37,04 | 37,31 | 00:00:00 | | 2012-10-22 | 36,72 | 946.500 | 37,49 | 36,48 | 37,18 | 00:00:00 | | 2012-10-23 | 35,78 | 1.107.300 | 36,97 | 35,42 | 36,94 | 00:00:00 | | 2012-10-24 | 35,76 | 1.557.800 | 35,92 | 34,88 | 35,87 | 00:00:00 | | 2012-10-25 | 35,38 | 1.461.300 | 35,96 | 35,12 | 35,75 | 00:00:00 | | 2012-10-26 | 34,74 | 3.049.500 | 35,18 | 33,72 | 34,00 | 00:00:00 | | 2012-10-29 | 34,14 | 1.080.300 | 34,44 | 34,03 | 34,32 | 00:00:00 | | 2012-10-30 | 34,43 | 1.412.400 | 34,53 | 33,69 | 34,12 | 00:00:00 | | 2012-10-31 | 34,51 | 1.399.900 | 35,28 | 34,29 | 34,29 | 00:00:00 | | 2012-11-01 | 34,94 | 1.092.800 | 35,22 | 34,35 | 34,49 | 00:00:00 | | 2012-11-02 | 35,29 | 1.218.800 | 35,65 | 34,62 | 35,01 | 00:00:00 | | 2012-11-05 | 34,69 | 853.400 | 35,19 | 34,60 | 34,94 | 00:00:00 | | 2012-11-06 | 35,07 | 1.162.100 | 35,29 | 34,06 | 34,44 | 00:00:00 | | 2012-11-07 | 34,94 | 1.578.500 | 36,09 | 34,90 | 35,88 | 00:00:00 | | 2012-11-08 | 34,35 | 1.379.900 | 35,29 | 34,28 | 35,03 | 00:00:00 | | 2012-11-09 | 34,24 | 1.124.900 | 34,42 | 33,77 | 34,40 | 00:00:00 | | 2012-11-12 | 34,00 | 652.400 | 34,37 | 33,97 | 34,24 | 00:00:00 | | 2012-11-13 | 33,69 | 1.779.100 | 33,87 | 33,13 | 33,83 | 00:00:00 | | 2012-11-14 | 33,42 | 858.500 | 33,72 | 33,24 | 33,63 | 00:00:00 | | 2012-11-15 | 33,61 | 1.116.800 | 33,67 | 33,06 | 33,21 | 00:00:00 | | 2012-11-16 | 33,99 | 1.753.300 | 34,49 | 33,90 | 34,01 | 00:00:00 | | 2012-11-19 | 35,96 | 1.513.200 | 36,00 | 34,26 | 34,38 | 00:00:00 | | 2012-11-20 | 35,90 | 1.061.000 | 36,01 | 35,26 | 35,50 | 00:00:00 | | 2012-11-21 | 37,15 | 1.939.300 | 37,22 | 35,86 | 35,95 | 00:00:00 | | 2012-11-22 | 37,87 | 1.542.700 | 38,10 | 37,44 | 37,51 | 00:00:00 | | 2012-11-23 | 38,19 | 1.085.400 | 38,25 | 37,62 | 37,96 | 00:00:00 | | 2012-11-26 | 37,81 | 1.109.400 | 38,50 | 37,67 | 38,01 | 00:00:00 | | 2012-11-27 | 38,00 | 1.495.300 | 38,24 | 37,81 | 38,00 | 00:00:00 | | 2012-11-28 | 37,24 | 2.083.100 | 37,72 | 37,15 | 37,68 | 00:00:00 | | 2012-11-29 | 37,93 | 1.188.300 | 37,94 | 37,33 | 37,48 | 00:00:00 | | 2012-11-30 | 38,46 | 1.581.800 | 38,91 | 37,76 | 37,76 | 00:00:00 | | 2012-12-03 | 37,94 | 1.747.600 | 38,40 | 37,46 | 38,39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
