|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-03-12 | 68,18 | 1.457.400 | 69,66 | 66,97 | 69,28 | 00:00:00 | | 2014-03-13 | 66,15 | 1.116.800 | 68,75 | 66,00 | 68,71 | 00:00:00 | | 2014-03-14 | 65,21 | 1.343.000 | 65,63 | 64,36 | 65,12 | 00:00:00 | | 2014-03-24 | 65,39 | 1.091.700 | 67,75 | 64,92 | 67,65 | 00:00:00 | | 2014-04-01 | 71,40 | 926.000 | 72,35 | 70,69 | 71,25 | 00:00:00 | | 2014-04-02 | 71,75 | 787.600 | 72,85 | 71,58 | 71,75 | 00:00:00 | | 2014-04-07 | 71,93 | 955.600 | 72,70 | 71,52 | 72,19 | 00:00:00 | | 2014-04-08 | 71,50 | 1.402.800 | 73,38 | 70,71 | 72,50 | 00:00:00 | | 2014-04-09 | 74,29 | 1.384.300 | 74,61 | 71,77 | 71,91 | 00:00:00 | | 2014-04-10 | 72,93 | 1.376.700 | 75,72 | 72,93 | 74,99 | 00:00:00 | | 2014-05-06 | 68,05 | 828.900 | 69,44 | 67,72 | 68,88 | 00:00:00 | | 2014-05-07 | 68,11 | 1.263.100 | 69,30 | 66,53 | 67,54 | 00:00:00 | | 2014-05-08 | 69,51 | 960.800 | 69,86 | 68,11 | 68,21 | 00:00:00 | | 2014-05-12 | 66,82 | 1.394.400 | 67,45 | 66,07 | 66,75 | 00:00:00 | | 2014-05-20 | 66,61 | 1.312.400 | 66,89 | 65,05 | 65,23 | 00:00:00 | | 2014-05-21 | 68,00 | 1.138.700 | 68,28 | 66,03 | 66,54 | 00:00:00 | | 2014-05-29 | 68,54 | 712.300 | 69,03 | 68,14 | 68,93 | 00:00:00 | | 2014-05-30 | 69,06 | 866.500 | 69,47 | 68,38 | 69,30 | 00:00:00 | | 2014-06-02 | 68,88 | 660.900 | 70,50 | 68,68 | 69,98 | 00:00:00 | | 2014-06-03 | 68,69 | 627.500 | 69,11 | 67,90 | 69,00 | 00:00:00 | | 2014-06-04 | 68,85 | 769.800 | 69,00 | 67,85 | 68,77 | 00:00:00 | | 2014-06-05 | 70,50 | 1.499.000 | 70,86 | 68,30 | 69,08 | 00:00:00 | | 2014-06-06 | 71,84 | 1.289.900 | 72,40 | 70,50 | 70,88 | 00:00:00 | | 2014-06-10 | 70,22 | 655.600 | 70,82 | 69,81 | 70,46 | 00:00:00 | | 2014-06-11 | 69,50 | 656.300 | 70,29 | 69,20 | 70,06 | 00:00:00 | | 2014-06-19 | 68,70 | 940.100 | 70,60 | 68,70 | 70,17 | 00:00:00 | | 2014-06-20 | 68,25 | 1.386.000 | 69,53 | 68,09 | 68,68 | 00:00:00 | | 2014-07-03 | 70,62 | 1.017.300 | 70,97 | 69,66 | 69,98 | 00:00:00 | | 2014-07-04 | 70,57 | 527.800 | 71,28 | 69,28 | 70,51 | 00:00:00 | | 2014-07-07 | 70,64 | 1.379.700 | 72,95 | 70,55 | 70,60 | 00:00:00 | | 2014-08-25 | 61,23 | 616.800 | 61,84 | 60,69 | 61,76 | 00:00:00 | | 2014-09-02 | 58,80 | 1.544.900 | 58,99 | 57,85 | 58,08 | 00:00:00 | | 2014-09-03 | 60,03 | 2.181.800 | 61,54 | 59,00 | 59,24 | 00:00:00 | | 2014-09-04 | 61,06 | 1.713.600 | 61,77 | 59,59 | 59,80 | 00:00:00 | | 2014-09-05 | 62,67 | 1.943.500 | 62,97 | 61,15 | 61,19 | 00:00:00 | | 2014-09-08 | 62,22 | 828.300 | 63,38 | 62,05 | 62,83 | 00:00:00 | | 2014-09-23 | 58,06 | 1.802.500 | 58,99 | 57,33 | 58,84 | 00:00:00 | | 2014-09-24 | 58,62 | 1.254.400 | 58,76 | 57,47 | 58,37 | 00:00:00 | | 2014-10-09 | 54,65 | 2.015.600 | 55,67 | 54,31 | 55,15 | 00:00:00 | | 2014-10-10 | 53,19 | 1.962.600 | 54,17 | 52,25 | 53,93 | 00:00:00 | | 2014-10-20 | 54,16 | 1.519.700 | 55,93 | 53,87 | 54,46 | 00:00:00 | | 2014-10-23 | 55,58 | 1.514.000 | 55,95 | 54,08 | 55,42 | 00:00:00 | | 2014-10-24 | 55,15 | 807.900 | 56,03 | 54,76 | 55,31 | 00:00:00 | | 2014-11-13 | 58,51 | 956.800 | 59,94 | 58,37 | 59,04 | 00:00:00 | | 2014-11-14 | 59,30 | 846.800 | 59,61 | 58,15 | 59,02 | 00:00:00 | | 2014-11-18 | 60,51 | 1.384.100 | 60,77 | 59,20 | 59,48 | 00:00:00 | | 2014-11-19 | 60,52 | 732.900 | 61,33 | 60,05 | 60,69 | 00:00:00 | | 2014-11-20 | 60,78 | 694.100 | 60,90 | 59,82 | 60,60 | 00:00:00 | | 2014-11-21 | 62,41 | 1.579.000 | 62,55 | 60,94 | 61,00 | 00:00:00 | | 2014-11-24 | 63,64 | 1.271.700 | 64,05 | 61,92 | 62,58 | 00:00:00 | | 2014-11-27 | 64,12 | 576.900 | 64,40 | 63,60 | 64,20 | 00:00:00 | | 2014-11-28 | 64,52 | 676.600 | 64,60 | 63,93 | 64,03 | 00:00:00 | | 2014-12-09 | 62,41 | 1.255.400 | 63,72 | 62,00 | 63,61 | 00:00:00 | | 2014-12-10 | 61,68 | 1.085.300 | 63,37 | 61,21 | 62,65 | 00:00:00 | | 2014-12-22 | 60,29 | 570.200 | 61,37 | 60,05 | 60,72 | 00:00:00 | | 2014-12-29 | 60,76 | 661.600 | 61,05 | 59,38 | 60,72 | 00:00:00 | | 2015-01-01 | 60,53 | 0 | 60,53 | 60,53 | 60,53 | 00:00:00 | | 2015-01-02 | 59,90 | 556.200 | 60,98 | 59,42 | 60,73 | 00:00:00 | | 2015-01-12 | 59,38 | 923.900 | 59,70 | 58,22 | 58,95 | 00:00:00 | | 2015-01-19 | 63,90 | 988.500 | 64,39 | 62,80 | 63,00 | 00:00:00 | | 2015-01-26 | 68,93 | 987.500 | 69,98 | 68,33 | 68,54 | 00:00:00 | | 2015-02-05 | 71,12 | 944.400 | 71,41 | 69,42 | 69,67 | 00:00:00 | | 2015-02-06 | 71,15 | 631.200 | 71,64 | 70,55 | 71,11 | 00:00:00 | | 2015-02-10 | 69,03 | 1.326.800 | 69,90 | 68,11 | 68,40 | 00:00:00 | | 2015-02-11 | 69,21 | 838.000 | 69,59 | 68,11 | 68,51 | 00:00:00 | | 2015-02-12 | 77,20 | 3.612.000 | 77,73 | 73,00 | 73,00 | 00:00:00 | | 2015-02-13 | 79,35 | 2.461.800 | 79,80 | 76,76 | 77,23 | 00:00:00 | | 2015-02-17 | 81,02 | 1.579.600 | 81,78 | 79,32 | 79,70 | 00:00:00 | | 2015-02-18 | 83,11 | 1.504.700 | 83,20 | 80,90 | 81,90 | 00:00:00 | | 2015-02-23 | 85,03 | 1.111.200 | 86,30 | 84,14 | 85,77 | 00:00:00 | | 2015-02-24 | 84,94 | 866.200 | 85,66 | 84,24 | 85,00 | 00:00:00 | | 2015-02-25 | 82,70 | 1.445.000 | 85,11 | 82,34 | 84,90 | 00:00:00 | | 2015-02-26 | 84,29 | 958.200 | 84,29 | 82,33 | 82,37 | 00:00:00 | | 2015-02-27 | 85,85 | 1.185.500 | 85,93 | 84,13 | 84,20 | 00:00:00 | | 2015-03-02 | 85,34 | 1.571.600 | 87,41 | 84,11 | 86,06 | 00:00:00 | | 2015-03-03 | 83,09 | 1.080.100 | 86,28 | 82,99 | 85,39 | 00:00:00 | | 2015-03-04 | 84,94 | 1.080.100 | 84,94 | 82,70 | 83,25 | 00:00:00 | | 2015-03-12 | 89,56 | 989.600 | 90,16 | 88,74 | 90,16 | 00:00:00 | | 2015-03-13 | 89,03 | 988.300 | 90,24 | 87,75 | 90,04 | 00:00:00 | | 2015-03-17 | 86,87 | 1.857.300 | 90,69 | 86,37 | 90,65 | 00:00:00 | | 2015-03-18 | 83,08 | 2.260.000 | 87,32 | 81,96 | 87,24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
