|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-12-03 | 37,94 | 1.747.600 | 38,40 | 37,46 | 38,39 | 00:00:00 | | 2012-12-04 | 37,51 | 1.387.300 | 37,72 | 37,39 | 37,50 | 00:00:00 | | 2012-12-05 | 37,92 | 1.161.800 | 38,10 | 37,76 | 37,81 | 00:00:00 | | 2012-12-06 | 38,40 | 1.178.100 | 38,62 | 38,15 | 38,19 | 00:00:00 | | 2012-12-07 | 38,42 | 985.000 | 38,53 | 37,69 | 38,44 | 00:00:00 | | 2012-12-10 | 38,95 | 1.134.200 | 38,95 | 38,08 | 38,13 | 00:00:00 | | 2012-12-11 | 39,50 | 1.043.100 | 39,60 | 38,79 | 38,87 | 00:00:00 | | 2012-12-12 | 39,63 | 1.327.900 | 39,75 | 39,08 | 39,62 | 00:00:00 | | 2012-12-13 | 40,22 | 2.562.600 | 41,15 | 40,03 | 40,75 | 00:00:00 | | 2012-12-14 | 40,80 | 1.321.000 | 40,88 | 40,03 | 40,10 | 00:00:00 | | 2012-12-17 | 41,80 | 1.835.800 | 42,00 | 40,76 | 40,84 | 00:00:00 | | 2012-12-18 | 40,99 | 1.681.500 | 41,40 | 40,46 | 41,26 | 00:00:00 | | 2012-12-19 | 41,62 | 1.301.500 | 41,79 | 41,22 | 41,27 | 00:00:00 | | 2012-12-20 | 40,96 | 1.265.700 | 41,30 | 40,71 | 40,75 | 00:00:00 | | 2012-12-21 | 40,97 | 1.487.000 | 40,97 | 40,28 | 40,53 | 00:00:00 | | 2012-12-24 | 40,79 | 111.300 | 41,00 | 40,78 | 40,99 | 00:00:00 | | 2012-12-25 | 40,79 | 0 | 40,79 | 40,79 | 40,79 | 00:00:00 | | 2012-12-26 | 40,79 | 0 | 40,79 | 40,79 | 40,79 | 00:00:00 | | 2012-12-27 | 40,83 | 580.800 | 41,10 | 40,76 | 40,79 | 00:00:00 | | 2012-12-28 | 40,32 | 359.100 | 41,03 | 40,26 | 40,89 | 00:00:00 | | 2012-12-31 | 40,69 | 211.600 | 40,74 | 40,03 | 40,03 | 00:00:00 | | 2013-01-01 | 40,69 | 0 | 40,69 | 40,69 | 40,69 | 00:00:00 | | 2013-01-02 | 40,56 | 1.227.600 | 41,65 | 40,45 | 41,13 | 00:00:00 | | 2013-01-03 | 41,16 | 1.070.000 | 41,19 | 40,17 | 40,53 | 00:00:00 | | 2013-01-04 | 40,77 | 1.300.000 | 41,15 | 40,30 | 41,14 | 00:00:00 | | 2013-01-07 | 40,48 | 825.900 | 40,70 | 40,12 | 40,67 | 00:00:00 | | 2013-01-08 | 39,67 | 1.128.400 | 40,42 | 39,57 | 40,38 | 00:00:00 | | 2013-01-09 | 40,00 | 1.019.300 | 40,02 | 39,11 | 39,92 | 00:00:00 | | 2013-01-10 | 40,42 | 766.500 | 40,94 | 40,06 | 40,13 | 00:00:00 | | 2013-01-11 | 40,15 | 860.100 | 40,49 | 39,96 | 40,49 | 00:00:00 | | 2013-01-14 | 40,87 | 1.193.200 | 41,24 | 40,10 | 40,23 | 00:00:00 | | 2013-01-15 | 41,59 | 1.110.900 | 41,63 | 40,76 | 40,76 | 00:00:00 | | 2013-01-16 | 40,81 | 1.487.200 | 41,38 | 40,55 | 40,75 | 00:00:00 | | 2013-01-17 | 41,78 | 1.279.100 | 41,90 | 40,75 | 40,78 | 00:00:00 | | 2013-01-18 | 43,60 | 2.002.600 | 43,64 | 41,92 | 41,96 | 00:00:00 | | 2013-01-21 | 43,53 | 917.000 | 43,77 | 42,99 | 43,67 | 00:00:00 | | 2013-02-05 | 43,70 | 1.157.500 | 44,15 | 42,97 | 43,41 | 00:00:00 | | 2013-02-12 | 42,90 | 832.100 | 43,17 | 42,55 | 43,03 | 00:00:00 | | 2013-02-13 | 43,19 | 646.300 | 43,44 | 42,71 | 42,81 | 00:00:00 | | 2013-02-18 | 48,60 | 1.009.200 | 48,88 | 47,76 | 48,00 | 00:00:00 | | 2013-03-05 | 49,96 | 1.235.800 | 49,99 | 48,38 | 48,56 | 00:00:00 | | 2013-03-06 | 51,64 | 1.507.600 | 51,75 | 49,92 | 50,00 | 00:00:00 | | 2013-03-11 | 54,02 | 945.800 | 54,59 | 53,20 | 54,59 | 00:00:00 | | 2013-03-14 | 53,78 | 889.600 | 54,34 | 53,07 | 53,93 | 00:00:00 | | 2013-03-15 | 52,48 | 1.554.700 | 53,67 | 52,28 | 53,54 | 00:00:00 | | 2013-03-18 | 53,15 | 912.000 | 53,41 | 51,75 | 51,87 | 00:00:00 | | 2013-03-19 | 52,76 | 857.500 | 53,19 | 52,40 | 53,02 | 00:00:00 | | 2013-03-25 | 50,27 | 1.006.500 | 52,55 | 49,94 | 51,85 | 00:00:00 | | 2013-04-02 | 49,10 | 1.327.100 | 49,23 | 48,22 | 48,40 | 00:00:00 | | 2013-04-03 | 48,92 | 954.200 | 49,56 | 48,80 | 49,00 | 00:00:00 | | 2013-04-04 | 50,38 | 2.156.700 | 51,05 | 49,45 | 49,72 | 00:00:00 | | 2013-04-11 | 50,56 | 1.169.200 | 50,58 | 49,25 | 49,36 | 00:00:00 | | 2013-04-12 | 49,54 | 1.137.300 | 50,67 | 49,27 | 50,48 | 00:00:00 | | 2013-04-15 | 47,40 | 1.413.900 | 49,74 | 47,21 | 49,72 | 00:00:00 | | 2013-04-22 | 47,65 | 1.563.700 | 48,22 | 46,92 | 46,95 | 00:00:00 | | 2013-04-23 | 49,49 | 1.306.400 | 49,49 | 47,10 | 47,11 | 00:00:00 | | 2013-04-24 | 50,54 | 1.576.600 | 50,70 | 49,21 | 49,64 | 00:00:00 | | 2013-04-30 | 52,32 | 1.416.100 | 54,17 | 52,15 | 53,91 | 00:00:00 | | 2013-05-01 | 52,32 | 0 | 52,32 | 52,32 | 52,32 | 00:00:00 | | 2013-05-02 | 52,02 | 1.506.200 | 52,25 | 50,71 | 52,24 | 00:00:00 | | 2013-05-03 | 53,65 | 1.061.600 | 53,78 | 51,75 | 52,30 | 00:00:00 | | 2013-05-07 | 54,08 | 1.343.800 | 54,98 | 52,96 | 53,12 | 00:00:00 | | 2013-05-08 | 53,42 | 856.500 | 54,54 | 53,24 | 53,96 | 00:00:00 | | 2013-05-09 | 53,03 | 814.800 | 53,45 | 52,45 | 53,45 | 00:00:00 | | 2013-05-16 | 59,19 | 1.247.800 | 59,49 | 58,04 | 58,40 | 00:00:00 | | 2013-05-17 | 61,29 | 2.135.500 | 61,68 | 59,44 | 59,50 | 00:00:00 | | 2013-05-20 | 62,13 | 1.260.000 | 63,67 | 61,55 | 61,65 | 00:00:00 | | 2013-05-28 | 61,47 | 1.379.400 | 61,98 | 59,87 | 59,87 | 00:00:00 | | 2013-05-29 | 59,71 | 951.800 | 61,42 | 59,62 | 61,30 | 00:00:00 | | 2013-06-03 | 58,51 | 1.210.000 | 60,03 | 58,17 | 58,94 | 00:00:00 | | 2013-06-04 | 59,52 | 1.130.300 | 59,94 | 58,45 | 59,42 | 00:00:00 | | 2013-06-06 | 58,42 | 1.148.000 | 59,47 | 58,26 | 58,80 | 00:00:00 | | 2013-06-07 | 59,57 | 1.205.400 | 59,96 | 57,35 | 58,25 | 00:00:00 | | 2013-06-10 | 60,19 | 1.262.700 | 60,68 | 59,62 | 60,00 | 00:00:00 | | 2013-06-20 | 53,49 | 2.055.500 | 56,59 | 53,45 | 56,36 | 00:00:00 | | 2013-06-21 | 51,72 | 2.674.600 | 54,57 | 51,72 | 54,29 | 00:00:00 | | 2013-06-25 | 53,53 | 1.712.800 | 53,68 | 51,00 | 51,36 | 00:00:00 | | 2013-06-26 | 52,78 | 1.145.400 | 53,92 | 52,58 | 53,37 | 00:00:00 | | 2013-07-02 | 53,17 | 1.635.800 | 53,89 | 52,18 | 53,59 | 00:00:00 | | 2013-07-03 | 53,85 | 1.154.100 | 53,97 | 51,69 | 52,67 | 00:00:00 | | 2013-07-05 | 54,94 | 1.066.800 | 56,39 | 54,64 | 55,98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
