|
 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 | | 2015-11-23 | 93,29 | 516.200 | 93,38 | 91,63 | 92,40 | 00:00:00 | | 2015-11-26 | 93,68 | 1.197.700 | 94,00 | 90,63 | 90,64 | 00:00:00 | | 2015-11-27 | 94,08 | 726.800 | 94,42 | 92,89 | 93,31 | 00:00:00 | | 2015-11-30 | 95,51 | 924.100 | 95,87 | 93,65 | 94,00 | 00:00:00 | | 2015-12-01 | 95,06 | 1.324.600 | 98,14 | 94,85 | 98,00 | 00:00:00 | | 2015-12-02 | 94,79 | 1.027.500 | 95,77 | 93,02 | 94,50 | 00:00:00 | | 2015-12-03 | 91,44 | 1.367.100 | 96,50 | 91,17 | 94,67 | 00:00:00 | | 2015-12-04 | 92,85 | 1.069.200 | 93,19 | 90,70 | 91,32 | 00:00:00 | | 2015-12-08 | 92,19 | 875.400 | 94,80 | 91,55 | 94,61 | 00:00:00 | | 2015-12-09 | 92,03 | 947.400 | 93,32 | 90,94 | 92,07 | 00:00:00 | | 2015-12-10 | 92,74 | 1.067.300 | 94,22 | 91,23 | 91,79 | 00:00:00 | | 2015-12-11 | 87,84 | 2.414.600 | 92,01 | 86,31 | 92,00 | 00:00:00 | | 2015-12-15 | 87,98 | 1.358.200 | 88,53 | 86,31 | 86,70 | 00:00:00 | | 2015-12-16 | 88,86 | 1.002.300 | 89,89 | 87,27 | 88,68 | 00:00:00 | | 2015-12-17 | 91,42 | 1.044.000 | 92,49 | 90,95 | 91,04 | 00:00:00 | | 2015-12-18 | 91,92 | 1.534.700 | 92,59 | 90,34 | 90,77 | 00:00:00 | | 2015-12-21 | 91,62 | 701.900 | 93,79 | 91,24 | 91,79 | 00:00:00 | | 2015-12-22 | 91,88 | 732.500 | 93,18 | 90,66 | 92,69 | 00:00:00 | | 2015-12-23 | 94,34 | 638.000 | 94,55 | 92,68 | 92,72 | 00:00:00 | | 2015-12-24 | 95,25 | 126.500 | 95,25 | 94,03 | 94,03 | 00:00:00 | | 2015-12-25 | 95,25 | 0 | 95,25 | 95,25 | 95,25 | 00:00:00 | | 2015-12-28 | 93,40 | 382.500 | 94,36 | 93,21 | 94,17 | 00:00:00 | | 2015-12-29 | 94,32 | 465.500 | 95,07 | 93,57 | 93,78 | 00:00:00 | | 2015-12-30 | 94,33 | 443.600 | 94,53 | 93,38 | 94,04 | 00:00:00 | | 2016-01-05 | 89,44 | 864.900 | 90,57 | 87,85 | 89,42 | 00:00:00 | | 2016-01-06 | 87,41 | 940.100 | 89,86 | 85,80 | 89,86 | 00:00:00 | | 2016-01-12 | 87,22 | 796.500 | 88,10 | 84,90 | 84,90 | 00:00:00 | | 2016-01-13 | 86,66 | 642.300 | 89,53 | 86,17 | 88,47 | 00:00:00 | | 2016-01-14 | 77,75 | 7.084.400 | 85,42 | 67,00 | 85,30 | 00:00:00 | | 2016-01-15 | 75,13 | 2.284.600 | 80,55 | 73,28 | 80,00 | 00:00:00 | | 2016-01-19 | 76,62 | 1.845.600 | 77,00 | 71,95 | 75,68 | 00:00:00 | | 2016-01-20 | 74,50 | 1.304.000 | 76,36 | 73,21 | 74,90 | 00:00:00 | | 2016-01-21 | 77,77 | 1.578.900 | 78,56 | 74,20 | 74,74 | 00:00:00 | | 2016-01-22 | 79,08 | 1.478.600 | 80,75 | 78,74 | 80,10 | 00:00:00 | | 2016-01-25 | 78,66 | 746.700 | 80,65 | 77,82 | 79,80 | 00:00:00 | | 2016-01-26 | 80,94 | 935.200 | 81,21 | 76,95 | 77,43 | 00:00:00 | | 2016-01-27 | 81,29 | 850.400 | 81,59 | 79,14 | 80,95 | 00:00:00 | | 2016-02-02 | 77,16 | 1.029.700 | 78,66 | 76,23 | 78,35 | 00:00:00 | | 2016-02-05 | 73,42 | 1.319.800 | 74,82 | 72,20 | 73,28 | 00:00:00 | | 2016-02-08 | 69,22 | 1.297.200 | 74,31 | 68,38 | 73,80 | 00:00:00 | | 2016-02-11 | 68,85 | 1.471.100 | 71,00 | 67,90 | 71,00 | 00:00:00 | | 2016-02-12 | 68,33 | 2.062.200 | 72,30 | 66,15 | 71,89 | 00:00:00 | | 2016-02-16 | 74,06 | 1.329.400 | 75,44 | 71,66 | 74,16 | 00:00:00 | | 2016-02-17 | 79,93 | 1.730.700 | 80,56 | 74,24 | 74,38 | 00:00:00 | | 2016-02-22 | 81,38 | 748.800 | 81,72 | 80,46 | 80,52 | 00:00:00 | | 2016-03-01 | 85,62 | 986.500 | 85,80 | 83,00 | 83,55 | 00:00:00 | | 2016-03-02 | 86,62 | 1.049.600 | 87,20 | 85,75 | 86,75 | 00:00:00 | | 2016-03-07 | 87,50 | 672.100 | 88,40 | 86,30 | 86,65 | 00:00:00 | | 2016-03-08 | 83,70 | 1.073.500 | 86,32 | 83,39 | 86,32 | 00:00:00 | | 2016-03-09 | 83,40 | 939.500 | 84,23 | 82,56 | 83,64 | 00:00:00 | | 2016-03-10 | 79,38 | 1.768.400 | 84,39 | 79,36 | 83,45 | 00:00:00 | | 2016-03-11 | 82,43 | 1.139.700 | 82,63 | 79,54 | 80,65 | 00:00:00 | | 2016-03-15 | 84,05 | 648.700 | 84,46 | 83,06 | 83,64 | 00:00:00 | | 2016-03-16 | 86,03 | 880.800 | 86,31 | 84,64 | 84,66 | 00:00:00 | | 2016-03-17 | 85,00 | 868.500 | 87,14 | 83,01 | 86,89 | 00:00:00 | | 2016-03-18 | 85,75 | 936.200 | 86,29 | 84,67 | 85,31 | 00:00:00 | | 2016-03-21 | 85,51 | 631.000 | 87,10 | 84,76 | 85,35 | 00:00:00 | | 2016-03-29 | 85,54 | 538.400 | 85,81 | 84,48 | 85,35 | 00:00:00 | | 2016-03-30 | 87,84 | 892.700 | 88,36 | 85,62 | 85,73 | 00:00:00 | | 2016-03-31 | 87,32 | 789.000 | 88,15 | 86,60 | 87,24 | 00:00:00 | | 2016-04-01 | 85,24 | 802.400 | 86,43 | 84,27 | 86,00 | 00:00:00 | | 2016-04-07 | 80,14 | 1.226.900 | 82,61 | 79,61 | 82,53 | 00:00:00 | | 2016-04-08 | 81,80 | 795.300 | 82,51 | 80,55 | 80,55 | 00:00:00 | | 2016-04-11 | 82,40 | 697.200 | 83,12 | 80,46 | 81,52 | 00:00:00 | | 2016-04-12 | 83,89 | 729.000 | 83,97 | 81,66 | 82,75 | 00:00:00 | | 2016-04-13 | 86,95 | 931.800 | 87,00 | 85,06 | 85,36 | 00:00:00 | | 2016-04-14 | 88,10 | 984.300 | 88,10 | 86,33 | 87,00 | 00:00:00 | | 2016-04-15 | 86,47 | 945.200 | 88,45 | 86,35 | 87,43 | 00:00:00 | | 2016-04-19 | 90,00 | 1.241.000 | 90,24 | 87,54 | 88,10 | 00:00:00 | | 2016-04-20 | 89,05 | 2.231.100 | 89,98 | 86,30 | 89,29 | 00:00:00 | | 2016-04-26 | 88,43 | 761.600 | 89,07 | 87,77 | 88,16 | 00:00:00 | | 2016-04-27 | 88,51 | 636.100 | 89,40 | 87,81 | 88,68 | 00:00:00 | | 2016-05-02 | 84,23 | 624.000 | 84,90 | 83,51 | 84,00 | 00:00:00 | | 2016-05-09 | 80,63 | 1.085.100 | 82,39 | 80,25 | 81,87 | 00:00:00 | | 2016-05-10 | 82,26 | 1.235.900 | 82,88 | 81,31 | 81,50 | 00:00:00 | | 2016-05-11 | 81,28 | 756.400 | 82,49 | 81,10 | 82,26 | 00:00:00 | | 2016-05-12 | 82,18 | 1.313.500 | 83,05 | 80,10 | 80,71 | 00:00:00 | | 2016-05-13 | 80,75 | 1.112.400 | 81,11 | 79,93 | 80,10 | 00:00:00 | | 2016-05-19 | 79,05 | 974.300 | 79,65 | 77,03 | 77,57 | 00:00:00 | | 2016-05-20 | 79,89 | 1.017.500 | 80,14 | 78,90 | 79,71 | 00:00:00 | | 2016-05-23 | 78,98 | 882.200 | 80,28 | 78,52 | 80,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
