|
 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 | | 2016-05-23 | 78,98 | 882.200 | 80,28 | 78,52 | 80,00 | 00:00:00 | | 2016-05-30 | 85,15 | 374.400 | 85,27 | 84,00 | 84,00 | 00:00:00 | | 2016-05-31 | 84,34 | 1.010.000 | 85,60 | 83,85 | 85,15 | 00:00:00 | | 2016-06-01 | 83,07 | 984.700 | 84,40 | 82,53 | 84,21 | 00:00:00 | | 2016-06-02 | 83,51 | 779.700 | 84,47 | 82,43 | 83,06 | 00:00:00 | | 2016-06-03 | 80,28 | 1.365.400 | 84,21 | 80,23 | 84,17 | 00:00:00 | | 2016-06-06 | 80,38 | 1.164.400 | 80,79 | 79,91 | 80,41 | 00:00:00 | | 2016-06-07 | 82,90 | 904.800 | 83,05 | 80,67 | 80,87 | 00:00:00 | | 2016-06-08 | 81,50 | 657.100 | 82,92 | 81,40 | 82,78 | 00:00:00 | | 2016-06-09 | 79,57 | 670.100 | 81,43 | 79,50 | 81,36 | 00:00:00 | | 2016-06-10 | 78,09 | 648.300 | 79,47 | 77,65 | 79,45 | 00:00:00 | | 2016-06-20 | 78,87 | 1.042.800 | 79,22 | 77,80 | 78,76 | 00:00:00 | | 2016-06-21 | 78,76 | 715.400 | 79,66 | 77,94 | 78,65 | 00:00:00 | | 2016-06-22 | 78,23 | 672.900 | 79,73 | 78,23 | 79,20 | 00:00:00 | | 2016-06-23 | 81,60 | 1.122.200 | 81,60 | 78,43 | 78,60 | 00:00:00 | | 2016-06-24 | 70,49 | 4.954.100 | 74,82 | 65,50 | 67,48 | 00:00:00 | | 2016-06-28 | 68,32 | 1.617.200 | 69,93 | 68,19 | 69,17 | 00:00:00 | | 2016-06-29 | 68,33 | 1.607.600 | 69,85 | 67,02 | 68,71 | 00:00:00 | | 2016-06-30 | 68,44 | 1.258.500 | 68,87 | 67,22 | 68,46 | 00:00:00 | | 2016-07-01 | 71,68 | 1.486.600 | 72,53 | 68,80 | 68,94 | 00:00:00 | | 2016-07-04 | 69,13 | 837.900 | 72,38 | 69,00 | 72,36 | 00:00:00 | | 2016-07-05 | 66,55 | 1.172.500 | 68,79 | 66,25 | 68,54 | 00:00:00 | | 2016-07-06 | 65,36 | 1.773.200 | 66,30 | 63,64 | 65,88 | 00:00:00 | | 2016-07-11 | 71,17 | 942.000 | 71,38 | 69,25 | 69,55 | 00:00:00 | | 2016-07-14 | 74,92 | 815.900 | 75,47 | 74,29 | 74,50 | 00:00:00 | | 2016-07-15 | 74,39 | 662.200 | 75,17 | 73,68 | 74,47 | 00:00:00 | | 2016-07-18 | 75,03 | 758.900 | 75,95 | 74,10 | 74,50 | 00:00:00 | | 2016-07-19 | 74,22 | 832.000 | 75,37 | 73,12 | 74,90 | 00:00:00 | | 2016-07-20 | 76,34 | 832.600 | 76,62 | 74,19 | 74,87 | 00:00:00 | | 2016-07-26 | 76,99 | 872.900 | 77,49 | 75,69 | 76,22 | 00:00:00 | | 2016-07-27 | 79,58 | 1.560.700 | 79,98 | 78,00 | 78,01 | 00:00:00 | | 2016-07-28 | 76,13 | 1.935.900 | 78,90 | 75,82 | 78,90 | 00:00:00 | | 2016-07-29 | 78,25 | 1.104.900 | 78,42 | 77,02 | 77,07 | 00:00:00 | | 2016-08-01 | 77,39 | 809.200 | 79,29 | 76,58 | 78,95 | 00:00:00 | | 2016-08-02 | 74,76 | 1.153.400 | 77,34 | 74,33 | 76,85 | 00:00:00 | | 2016-08-05 | 77,11 | 939.000 | 77,11 | 74,41 | 74,61 | 00:00:00 | | 2016-08-08 | 76,54 | 737.700 | 77,93 | 76,06 | 77,65 | 00:00:00 | | 2016-08-09 | 77,14 | 736.900 | 77,27 | 75,67 | 76,49 | 00:00:00 | | 2016-08-10 | 75,88 | 731.100 | 76,74 | 75,76 | 76,24 | 00:00:00 | | 2016-08-11 | 76,88 | 719.700 | 77,22 | 75,54 | 76,49 | 00:00:00 | | 2016-08-12 | 76,00 | 538.200 | 77,37 | 75,66 | 76,73 | 00:00:00 | | 2016-08-15 | 76,89 | 468.900 | 77,52 | 76,09 | 76,26 | 00:00:00 | | 2016-08-16 | 74,43 | 912.300 | 76,00 | 74,35 | 76,00 | 00:00:00 | | 2016-08-17 | 73,43 | 670.600 | 74,81 | 73,09 | 74,50 | 00:00:00 | | 2016-08-22 | 73,86 | 573.400 | 74,53 | 72,99 | 73,10 | 00:00:00 | | 2016-08-29 | 72,55 | 439.400 | 73,28 | 72,09 | 72,79 | 00:00:00 | | 2016-09-01 | 72,78 | 1.230.100 | 75,70 | 72,41 | 73,77 | 00:00:00 | | 2016-09-02 | 74,22 | 937.600 | 74,36 | 72,13 | 73,35 | 00:00:00 | | 2016-09-05 | 74,95 | 758.700 | 75,28 | 73,85 | 74,52 | 00:00:00 | | 2016-09-06 | 74,54 | 567.400 | 75,59 | 74,37 | 75,17 | 00:00:00 | | 2016-09-07 | 74,62 | 807.700 | 74,90 | 73,16 | 74,25 | 00:00:00 | | 2016-09-08 | 74,36 | 762.800 | 75,50 | 73,15 | 74,80 | 00:00:00 | | 2016-09-09 | 73,85 | 510.200 | 75,10 | 73,42 | 74,18 | 00:00:00 | | 2016-09-12 | 72,74 | 803.400 | 72,84 | 71,50 | 72,11 | 00:00:00 | | 2016-09-13 | 72,02 | 633.600 | 73,56 | 71,98 | 73,16 | 00:00:00 | | 2016-09-14 | 70,90 | 877.100 | 72,31 | 70,71 | 72,30 | 00:00:00 | | 2016-09-15 | 71,04 | 807.900 | 71,79 | 70,21 | 70,90 | 00:00:00 | | 2016-09-16 | 69,36 | 1.442.800 | 71,40 | 69,12 | 70,86 | 00:00:00 | | 2016-09-19 | 71,01 | 764.300 | 71,50 | 70,21 | 70,21 | 00:00:00 | | 2016-09-20 | 70,52 | 619.400 | 71,62 | 70,49 | 71,04 | 00:00:00 | | 2016-09-21 | 71,93 | 801.600 | 72,48 | 71,42 | 71,47 | 00:00:00 | | 2016-09-22 | 73,72 | 739.900 | 74,08 | 72,39 | 72,52 | 00:00:00 | | 2016-09-23 | 72,38 | 686.700 | 73,35 | 72,25 | 73,35 | 00:00:00 | | 2016-09-29 | 72,23 | 766.200 | 73,95 | 72,08 | 73,73 | 00:00:00 | | 2016-09-30 | 73,14 | 974.700 | 73,38 | 70,02 | 71,05 | 00:00:00 | | 2016-10-03 | 73,50 | 444.400 | 73,59 | 72,54 | 73,00 | 00:00:00 | | 2016-10-06 | 76,60 | 793.700 | 77,63 | 76,23 | 77,00 | 00:00:00 | | 2016-10-07 | 75,90 | 997.200 | 76,66 | 75,13 | 76,65 | 00:00:00 | | 2016-10-10 | 76,67 | 732.900 | 76,99 | 75,51 | 75,89 | 00:00:00 | | 2016-10-17 | 76,04 | 534.500 | 76,59 | 75,07 | 75,33 | 00:00:00 | | 2016-10-20 | 77,59 | 840.100 | 78,06 | 76,60 | 77,00 | 00:00:00 | | 2016-10-21 | 76,88 | 790.300 | 78,15 | 76,73 | 77,63 | 00:00:00 | | 2016-10-25 | 76,71 | 768.700 | 78,12 | 76,31 | 77,98 | 00:00:00 | | 2016-10-26 | 79,14 | 1.623.000 | 79,41 | 74,50 | 75,00 | 00:00:00 | | 2016-10-27 | 79,36 | 862.100 | 79,60 | 78,35 | 78,94 | 00:00:00 | | 2016-10-28 | 79,40 | 863.600 | 79,79 | 78,02 | 78,75 | 00:00:00 | | 2016-11-10 | 72,70 | 1.984.800 | 75,44 | 71,92 | 75,43 | 00:00:00 | | 2016-11-11 | 74,06 | 1.079.200 | 74,46 | 72,84 | 73,32 | 00:00:00 | | 2016-11-24 | 73,34 | 567.900 | 74,63 | 73,05 | 73,97 | 00:00:00 | | 2016-11-25 | 73,36 | 567.500 | 73,36 | 72,63 | 73,35 | 00:00:00 | | 2016-11-28 | 73,60 | 625.000 | 73,98 | 72,41 | 73,19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
