|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-24 | 53,55 | 1.212.800 | 54,10 | 53,20 | 53,60 | 00:00:00 | | 2004-03-25 | 54,55 | 1.303.200 | 54,65 | 53,70 | 53,80 | 00:00:00 | | 2004-03-26 | 55,55 | 1.713.200 | 55,85 | 54,95 | 55,00 | 00:00:00 | | 2004-03-29 | 56,80 | 1.457.800 | 57,00 | 55,65 | 55,65 | 00:00:00 | | 2004-03-30 | 56,75 | 1.336.300 | 57,30 | 56,55 | 57,25 | 00:00:00 | | 2004-03-31 | 56,35 | 1.589.400 | 57,20 | 55,95 | 56,75 | 00:00:00 | | 2004-04-01 | 57,00 | 1.317.700 | 57,00 | 55,95 | 56,00 | 00:00:00 | | 2004-04-02 | 58,45 | 1.980.900 | 59,20 | 57,05 | 57,35 | 00:00:00 | | 2004-04-05 | 58,90 | 1.037.500 | 59,10 | 58,45 | 58,70 | 00:00:00 | | 2004-04-06 | 59,70 | 1.432.500 | 59,70 | 58,60 | 59,50 | 00:00:00 | | 2004-04-07 | 59,85 | 1.960.500 | 60,85 | 59,25 | 59,75 | 00:00:00 | | 2004-04-08 | 60,20 | 1.493.000 | 60,70 | 59,75 | 59,80 | 00:00:00 | | 2004-04-09 | 60,20 | 0 | 60,20 | 60,20 | 60,20 | 00:00:00 | | 2004-04-12 | 60,20 | 0 | 60,20 | 60,20 | 60,20 | 00:00:00 | | 2004-04-13 | 60,85 | 1.932.400 | 61,35 | 59,90 | 60,00 | 00:00:00 | | 2004-04-14 | 59,95 | 2.277.900 | 60,05 | 58,75 | 60,00 | 00:00:00 | | 2004-04-15 | 59,00 | 1.741.200 | 60,50 | 58,50 | 59,60 | 00:00:00 | | 2004-04-16 | 59,20 | 1.589.100 | 59,85 | 58,85 | 59,05 | 00:00:00 | | 2004-04-19 | 59,10 | 604.500 | 59,50 | 58,60 | 58,60 | 00:00:00 | | 2004-04-20 | 60,75 | 1.517.000 | 61,40 | 59,45 | 59,90 | 00:00:00 | | 2004-04-21 | 61,50 | 6.187.900 | 61,80 | 60,05 | 60,05 | 00:00:00 | | 2004-04-22 | 63,70 | 2.848.000 | 63,85 | 62,00 | 62,10 | 00:00:00 | | 2004-04-23 | 65,30 | 2.683.700 | 65,65 | 64,20 | 64,20 | 00:00:00 | | 2004-04-26 | 63,00 | 2.449.900 | 65,35 | 62,85 | 65,00 | 00:00:00 | | 2004-04-27 | 64,25 | 1.811.800 | 64,85 | 62,85 | 63,25 | 00:00:00 | | 2004-04-28 | 63,10 | 2.340.200 | 64,60 | 62,40 | 63,90 | 00:00:00 | | 2004-04-29 | 63,05 | 1.443.400 | 63,65 | 62,50 | 63,00 | 00:00:00 | | 2004-04-30 | 62,25 | 1.248.200 | 62,90 | 62,05 | 62,50 | 00:00:00 | | 2004-05-03 | 62,90 | 582.100 | 63,10 | 61,60 | 62,15 | 00:00:00 | | 2004-05-04 | 63,50 | 739.600 | 63,65 | 61,95 | 62,80 | 00:00:00 | | 2004-05-05 | 63,20 | 1.137.800 | 63,50 | 62,35 | 62,80 | 00:00:00 | | 2004-05-06 | 61,40 | 1.629.500 | 63,00 | 61,35 | 62,50 | 00:00:00 | | 2004-05-07 | 60,70 | 2.576.000 | 61,65 | 60,65 | 61,25 | 00:00:00 | | 2004-05-10 | 58,60 | 2.595.700 | 60,10 | 58,55 | 60,00 | 00:00:00 | | 2004-05-11 | 59,70 | 2.799.800 | 59,75 | 58,80 | 58,80 | 00:00:00 | | 2004-05-12 | 60,00 | 4.132.600 | 61,10 | 59,50 | 60,50 | 00:00:00 | | 2004-05-13 | 59,70 | 1.599.800 | 60,45 | 59,30 | 59,85 | 00:00:00 | | 2004-05-14 | 58,75 | 1.599.600 | 59,65 | 58,25 | 59,00 | 00:00:00 | | 2004-05-17 | 56,65 | 1.697.000 | 57,45 | 55,80 | 57,45 | 00:00:00 | | 2004-05-18 | 58,10 | 1.683.500 | 58,10 | 56,90 | 57,00 | 00:00:00 | | 2004-05-19 | 59,10 | 5.443.500 | 59,55 | 58,35 | 58,50 | 00:00:00 | | 2004-05-20 | 59,05 | 1.077.300 | 59,15 | 58,15 | 58,75 | 00:00:00 | | 2004-05-21 | 58,95 | 841.100 | 59,75 | 58,65 | 59,25 | 00:00:00 | | 2004-05-24 | 59,90 | 839.900 | 60,30 | 59,10 | 59,10 | 00:00:00 | | 2004-05-25 | 59,00 | 1.069.800 | 59,90 | 58,90 | 59,55 | 00:00:00 | | 2004-05-26 | 60,50 | 902.800 | 60,50 | 59,75 | 59,75 | 00:00:00 | | 2004-05-27 | 60,25 | 1.518.500 | 61,05 | 60,05 | 60,50 | 00:00:00 | | 2004-05-28 | 61,00 | 1.921.100 | 61,00 | 59,95 | 60,40 | 00:00:00 | | 2004-05-31 | 60,90 | 236.000 | 61,05 | 60,35 | 60,45 | 00:00:00 | | 2004-06-01 | 59,15 | 2.014.400 | 61,15 | 59,05 | 61,15 | 00:00:00 | | 2004-06-02 | 59,15 | 1.858.300 | 60,30 | 58,95 | 59,45 | 00:00:00 | | 2004-06-03 | 59,75 | 1.317.000 | 59,80 | 58,70 | 59,40 | 00:00:00 | | 2004-06-04 | 61,05 | 941.700 | 61,25 | 59,40 | 60,00 | 00:00:00 | | 2004-06-07 | 61,15 | 1.420.800 | 62,45 | 61,00 | 62,00 | 00:00:00 | | 2004-06-08 | 61,95 | 975.800 | 62,20 | 61,25 | 61,90 | 00:00:00 | | 2004-06-09 | 61,30 | 853.000 | 62,45 | 61,30 | 62,40 | 00:00:00 | | 2004-06-10 | 61,75 | 741.800 | 61,90 | 61,05 | 61,05 | 00:00:00 | | 2004-06-11 | 61,70 | 499.200 | 62,20 | 61,25 | 62,20 | 00:00:00 | | 2004-06-14 | 60,35 | 659.500 | 61,50 | 60,25 | 61,50 | 00:00:00 | | 2004-06-15 | 61,20 | 828.800 | 61,30 | 60,25 | 60,90 | 00:00:00 | | 2004-06-16 | 61,45 | 475.000 | 62,00 | 61,20 | 61,40 | 00:00:00 | | 2004-06-17 | 61,70 | 877.200 | 61,95 | 61,30 | 61,55 | 00:00:00 | | 2004-06-18 | 61,50 | 1.997.100 | 61,65 | 60,85 | 61,05 | 00:00:00 | | 2004-06-21 | 61,50 | 873.400 | 61,85 | 61,25 | 61,80 | 00:00:00 | | 2004-06-22 | 60,85 | 637.700 | 61,40 | 60,65 | 61,10 | 00:00:00 | | 2004-06-23 | 61,00 | 5.407.900 | 61,40 | 60,65 | 60,65 | 00:00:00 | | 2004-06-24 | 62,25 | 1.904.600 | 62,35 | 61,75 | 62,00 | 00:00:00 | | 2004-06-25 | 62,25 | 1.026.700 | 62,80 | 62,00 | 62,40 | 00:00:00 | | 2004-06-28 | 63,45 | 1.354.200 | 63,50 | 62,25 | 62,25 | 00:00:00 | | 2004-06-29 | 62,95 | 1.443.600 | 63,40 | 62,70 | 63,20 | 00:00:00 | | 2004-06-30 | 62,60 | 1.060.600 | 63,55 | 62,55 | 63,40 | 00:00:00 | | 2004-07-01 | 62,70 | 1.033.000 | 63,60 | 62,65 | 62,90 | 00:00:00 | | 2004-07-02 | 61,85 | 992.600 | 62,65 | 61,55 | 62,50 | 00:00:00 | | 2004-07-05 | 61,80 | 502.900 | 62,00 | 61,25 | 61,90 | 00:00:00 | | 2004-07-06 | 60,95 | 651.800 | 62,10 | 60,95 | 61,75 | 00:00:00 | | 2004-07-07 | 60,60 | 1.024.500 | 61,50 | 60,50 | 60,65 | 00:00:00 | | 2004-07-08 | 61,05 | 457.600 | 61,10 | 60,30 | 60,30 | 00:00:00 | | 2004-07-09 | 60,65 | 494.600 | 61,00 | 60,10 | 60,50 | 00:00:00 | | 2004-07-12 | 60,40 | 483.700 | 61,10 | 60,20 | 60,20 | 00:00:00 | | 2004-07-13 | 61,00 | 896.800 | 61,35 | 60,45 | 60,60 | 00:00:00 | | 2004-07-14 | 60,55 | 710.800 | 60,95 | 59,95 | 60,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
