|
 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 | | 2004-11-03 | 65,15 | 811.600 | 66,70 | 65,05 | 66,70 | 00:00:00 | | 2004-11-04 | 65,45 | 716.400 | 65,60 | 64,60 | 64,95 | 00:00:00 | | 2004-11-05 | 65,10 | 977.700 | 66,35 | 65,00 | 65,75 | 00:00:00 | | 2004-11-08 | 64,55 | 793.800 | 65,15 | 64,30 | 65,10 | 00:00:00 | | 2004-11-09 | 64,70 | 747.900 | 65,65 | 64,25 | 64,25 | 00:00:00 | | 2004-11-10 | 64,20 | 796.400 | 65,50 | 64,15 | 65,20 | 00:00:00 | | 2004-11-11 | 65,50 | 1.030.200 | 65,95 | 64,05 | 64,05 | 00:00:00 | | 2004-11-12 | 66,00 | 839.800 | 66,45 | 65,35 | 65,50 | 00:00:00 | | 2004-11-15 | 64,90 | 490.300 | 66,60 | 64,80 | 66,35 | 00:00:00 | | 2004-11-16 | 63,55 | 949.000 | 64,85 | 63,30 | 64,50 | 00:00:00 | | 2004-11-17 | 63,90 | 1.179.800 | 64,00 | 63,05 | 63,65 | 00:00:00 | | 2004-11-18 | 63,25 | 1.301.500 | 63,75 | 63,00 | 63,20 | 00:00:00 | | 2004-11-19 | 63,25 | 932.600 | 64,00 | 63,25 | 63,45 | 00:00:00 | | 2004-11-22 | 62,90 | 930.800 | 63,00 | 62,00 | 62,95 | 00:00:00 | | 2004-11-23 | 63,10 | 1.075.700 | 63,55 | 62,85 | 63,15 | 00:00:00 | | 2004-11-24 | 62,45 | 899.300 | 63,50 | 62,20 | 63,20 | 00:00:00 | | 2004-11-25 | 62,45 | 806.700 | 62,90 | 62,30 | 62,45 | 00:00:00 | | 2004-11-26 | 61,85 | 1.667.000 | 62,45 | 60,75 | 62,25 | 00:00:00 | | 2004-11-29 | 62,45 | 767.000 | 63,05 | 62,20 | 62,20 | 00:00:00 | | 2004-11-30 | 61,55 | 741.100 | 63,00 | 61,45 | 63,00 | 00:00:00 | | 2004-12-01 | 61,55 | 1.428.900 | 62,25 | 61,10 | 61,20 | 00:00:00 | | 2004-12-02 | 61,65 | 1.306.500 | 62,15 | 61,30 | 61,90 | 00:00:00 | | 2004-12-03 | 61,00 | 1.290.000 | 62,15 | 60,90 | 61,50 | 00:00:00 | | 2004-12-06 | 60,45 | 760.200 | 61,00 | 60,05 | 61,00 | 00:00:00 | | 2004-12-07 | 59,50 | 2.294.100 | 60,80 | 59,40 | 60,05 | 00:00:00 | | 2004-12-08 | 60,30 | 2.251.900 | 61,00 | 58,90 | 59,00 | 00:00:00 | | 2004-12-09 | 59,45 | 1.569.300 | 60,75 | 59,25 | 60,20 | 00:00:00 | | 2004-12-10 | 58,85 | 2.233.200 | 60,10 | 58,35 | 59,90 | 00:00:00 | | 2004-12-13 | 59,65 | 1.710.800 | 60,05 | 59,10 | 59,15 | 00:00:00 | | 2004-12-14 | 60,20 | 1.159.800 | 60,60 | 59,75 | 60,35 | 00:00:00 | | 2004-12-15 | 60,10 | 977.600 | 60,70 | 60,05 | 60,60 | 00:00:00 | | 2004-12-16 | 61,15 | 1.197.300 | 61,15 | 60,05 | 60,10 | 00:00:00 | | 2004-12-17 | 60,15 | 1.354.400 | 61,60 | 60,00 | 61,00 | 00:00:00 | | 2004-12-20 | 60,65 | 781.700 | 61,05 | 60,05 | 60,10 | 00:00:00 | | 2004-12-21 | 60,50 | 469.400 | 61,00 | 60,45 | 60,50 | 00:00:00 | | 2004-12-22 | 61,10 | 546.900 | 61,10 | 60,45 | 60,45 | 00:00:00 | | 2004-12-23 | 61,20 | 512.000 | 61,60 | 61,10 | 61,20 | 00:00:00 | | 2004-12-24 | 61,70 | 83.700 | 61,70 | 61,10 | 61,10 | 00:00:00 | | 2004-12-27 | 61,60 | 375.400 | 61,95 | 61,35 | 61,70 | 00:00:00 | | 2004-12-28 | 61,55 | 185.300 | 61,80 | 61,40 | 61,55 | 00:00:00 | | 2004-12-29 | 61,60 | 361.900 | 61,75 | 61,20 | 61,60 | 00:00:00 | | 2004-12-30 | 61,90 | 280.500 | 61,90 | 61,40 | 61,80 | 00:00:00 | | 2004-12-31 | 61,55 | 220.300 | 61,85 | 61,40 | 61,60 | 00:00:00 | | 2005-01-03 | 62,60 | 586.500 | 62,80 | 61,85 | 61,85 | 00:00:00 | | 2005-01-04 | 64,20 | 1.739.000 | 64,30 | 62,25 | 62,25 | 00:00:00 | | 2005-01-05 | 63,80 | 1.226.300 | 64,30 | 63,55 | 64,30 | 00:00:00 | | 2005-01-06 | 64,50 | 1.148.800 | 65,00 | 63,95 | 64,20 | 00:00:00 | | 2005-01-07 | 65,05 | 1.435.100 | 65,05 | 64,20 | 64,75 | 00:00:00 | | 2005-01-10 | 64,60 | 700.400 | 65,50 | 64,50 | 65,50 | 00:00:00 | | 2005-01-11 | 64,80 | 1.429.700 | 65,00 | 64,60 | 64,95 | 00:00:00 | | 2005-01-12 | 64,40 | 944.800 | 65,30 | 64,10 | 64,95 | 00:00:00 | | 2005-01-13 | 63,85 | 997.200 | 64,90 | 63,60 | 64,80 | 00:00:00 | | 2005-01-14 | 64,45 | 636.400 | 64,55 | 63,65 | 63,70 | 00:00:00 | | 2005-01-17 | 65,15 | 709.900 | 65,45 | 64,55 | 64,85 | 00:00:00 | | 2005-01-18 | 65,10 | 777.600 | 65,30 | 64,50 | 64,90 | 00:00:00 | | 2005-01-19 | 64,50 | 1.020.400 | 65,50 | 64,35 | 65,45 | 00:00:00 | | 2005-01-20 | 63,80 | 787.600 | 64,95 | 63,80 | 64,05 | 00:00:00 | | 2005-01-21 | 63,30 | 916.600 | 64,10 | 63,10 | 64,00 | 00:00:00 | | 2005-01-24 | 62,65 | 1.172.700 | 63,30 | 62,30 | 63,00 | 00:00:00 | | 2005-01-25 | 63,15 | 1.070.300 | 63,45 | 62,45 | 62,50 | 00:00:00 | | 2005-01-26 | 62,30 | 1.398.800 | 63,40 | 62,30 | 63,35 | 00:00:00 | | 2005-01-27 | 61,85 | 1.943.300 | 62,35 | 61,30 | 62,20 | 00:00:00 | | 2005-01-28 | 62,20 | 1.282.100 | 62,45 | 61,35 | 62,00 | 00:00:00 | | 2005-01-31 | 62,70 | 752.400 | 62,90 | 62,40 | 62,50 | 00:00:00 | | 2005-02-01 | 63,50 | 1.480.400 | 63,60 | 62,90 | 63,10 | 00:00:00 | | 2005-02-02 | 63,45 | 985.900 | 63,85 | 63,25 | 63,85 | 00:00:00 | | 2005-02-03 | 63,40 | 766.800 | 63,85 | 63,40 | 63,60 | 00:00:00 | | 2005-02-04 | 63,45 | 1.506.500 | 63,80 | 62,60 | 63,70 | 00:00:00 | | 2005-02-07 | 64,00 | 1.547.500 | 64,15 | 63,65 | 63,75 | 00:00:00 | | 2005-02-08 | 65,70 | 4.216.200 | 65,85 | 63,50 | 63,90 | 00:00:00 | | 2005-02-09 | 67,10 | 4.014.000 | 67,55 | 65,90 | 66,50 | 00:00:00 | | 2005-02-10 | 67,00 | 2.309.600 | 68,00 | 66,90 | 67,00 | 00:00:00 | | 2005-02-11 | 68,50 | 1.831.200 | 68,80 | 66,90 | 67,00 | 00:00:00 | | 2005-02-14 | 68,00 | 1.337.100 | 68,80 | 67,80 | 68,50 | 00:00:00 | | 2005-02-15 | 68,95 | 1.443.900 | 69,45 | 67,95 | 67,95 | 00:00:00 | | 2005-02-16 | 68,50 | 1.514.100 | 68,50 | 67,80 | 68,30 | 00:00:00 | | 2005-02-17 | 68,75 | 1.368.100 | 69,20 | 68,35 | 68,35 | 00:00:00 | | 2005-02-18 | 68,90 | 1.022.900 | 69,20 | 68,40 | 68,50 | 00:00:00 | | 2005-02-21 | 69,05 | 810.300 | 69,60 | 68,95 | 69,00 | 00:00:00 | | 2005-02-22 | 67,90 | 1.178.600 | 69,15 | 67,65 | 68,85 | 00:00:00 | | 2005-02-23 | 67,00 | 2.099.000 | 67,20 | 66,00 | 67,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
