|
 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 | | 2016-11-28 | 73,60 | 625.000 | 73,98 | 72,41 | 73,19 | 00:00:00 | | 2016-11-29 | 74,01 | 611.100 | 74,15 | 72,80 | 73,52 | 00:00:00 | | 2016-11-30 | 74,34 | 855.400 | 74,49 | 73,26 | 73,79 | 00:00:00 | | 2016-12-08 | 82,31 | 1.383.100 | 82,61 | 80,30 | 80,30 | 00:00:00 | | 2016-12-09 | 81,43 | 796.000 | 82,81 | 81,13 | 82,15 | 00:00:00 | | 2017-01-02 | 85,10 | 226.300 | 85,69 | 84,10 | 84,18 | 00:00:00 | | 2017-01-10 | 88,07 | 1.067.600 | 88,74 | 86,47 | 86,76 | 00:00:00 | | 2017-01-11 | 88,55 | 757.500 | 89,16 | 87,79 | 88,15 | 00:00:00 | | 2017-01-23 | 86,45 | 544.300 | 86,56 | 85,25 | 85,94 | 00:00:00 | | 2017-01-24 | 86,50 | 738.500 | 87,64 | 86,16 | 86,16 | 00:00:00 | | 2017-01-25 | 87,89 | 847.400 | 88,78 | 87,14 | 87,15 | 00:00:00 | | 2017-01-26 | 86,78 | 762.300 | 88,30 | 86,38 | 87,85 | 00:00:00 | | 2017-01-27 | 85,45 | 606.700 | 86,59 | 85,13 | 86,54 | 00:00:00 | | 2017-02-02 | 84,99 | 654.600 | 85,11 | 83,89 | 84,67 | 00:00:00 | | 2017-02-03 | 84,83 | 574.800 | 85,84 | 84,83 | 85,00 | 00:00:00 | | 2017-02-06 | 83,66 | 741.800 | 84,80 | 83,42 | 84,80 | 00:00:00 | | 2017-02-09 | 82,79 | 943.700 | 83,83 | 81,65 | 83,39 | 00:00:00 | | 2017-02-10 | 83,81 | 1.169.000 | 86,20 | 83,33 | 86,17 | 00:00:00 | | 2017-02-14 | 90,18 | 1.741.700 | 90,74 | 87,15 | 87,15 | 00:00:00 | | 2017-02-15 | 88,85 | 1.115.400 | 90,76 | 88,47 | 90,63 | 00:00:00 | | 2017-02-16 | 88,16 | 724.000 | 89,35 | 87,63 | 89,28 | 00:00:00 | | 2017-02-17 | 87,08 | 977.800 | 88,05 | 85,96 | 87,93 | 00:00:00 | | 2017-02-20 | 86,44 | 499.400 | 88,04 | 86,17 | 87,35 | 00:00:00 | | 2017-02-21 | 86,86 | 625.600 | 87,48 | 85,96 | 86,21 | 00:00:00 | | 2017-02-22 | 86,45 | 748.500 | 87,78 | 85,63 | 87,20 | 00:00:00 | | 2017-03-09 | 85,33 | 637.300 | 86,26 | 84,56 | 85,70 | 00:00:00 | | 2017-03-10 | 84,67 | 581.900 | 86,30 | 84,66 | 85,71 | 00:00:00 | | 2017-03-13 | 86,20 | 539.000 | 86,35 | 84,98 | 85,10 | 00:00:00 | | 2017-03-14 | 85,33 | 732.100 | 85,86 | 84,70 | 85,83 | 00:00:00 | | 2017-03-15 | 82,20 | 1.926.600 | 83,75 | 81,30 | 83,26 | 00:00:00 | | 2017-03-30 | 81,51 | 562.400 | 81,80 | 81,04 | 81,59 | 00:00:00 | | 2017-03-31 | 81,43 | 755.300 | 81,65 | 80,49 | 81,12 | 00:00:00 | | 2017-04-05 | 78,48 | 995.900 | 80,01 | 78,43 | 80,01 | 00:00:00 | | 2017-04-06 | 78,41 | 1.162.300 | 78,72 | 76,75 | 78,14 | 00:00:00 | | 2017-04-07 | 78,99 | 877.800 | 79,50 | 78,03 | 78,15 | 00:00:00 | | 2017-04-10 | 79,20 | 997.500 | 79,38 | 78,06 | 79,00 | 00:00:00 | | 2017-05-01 | 85,61 | 0 | 85,61 | 85,61 | 85,61 | 00:00:00 | | 2017-05-02 | 84,74 | 1.098.400 | 85,90 | 84,29 | 85,90 | 00:00:00 | | 2017-05-03 | 83,74 | 1.062.500 | 84,69 | 83,48 | 84,51 | 00:00:00 | | 2017-05-08 | 85,11 | 808.500 | 86,20 | 84,33 | 86,00 | 00:00:00 | | 2017-05-09 | 85,02 | 787.300 | 85,73 | 84,31 | 85,50 | 00:00:00 | | 2017-05-10 | 85,75 | 917.700 | 86,22 | 84,80 | 84,94 | 00:00:00 | | 2017-05-11 | 88,11 | 1.843.000 | 88,89 | 86,56 | 87,05 | 00:00:00 | | 2017-05-12 | 88,27 | 903.200 | 89,12 | 87,98 | 88,10 | 00:00:00 | | 2017-05-15 | 88,74 | 822.700 | 88,74 | 87,46 | 88,23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
