|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-23 | 67,00 | 2.099.000 | 67,20 | 66,00 | 67,15 | 00:00:00 | | 2005-02-24 | 68,45 | 1.394.000 | 68,95 | 66,60 | 66,80 | 00:00:00 | | 2005-02-25 | 68,80 | 970.600 | 69,00 | 68,45 | 68,70 | 00:00:00 | | 2005-02-28 | 68,40 | 912.100 | 69,10 | 68,00 | 68,85 | 00:00:00 | | 2005-03-01 | 68,00 | 1.319.100 | 68,35 | 67,65 | 68,25 | 00:00:00 | | 2005-03-02 | 67,75 | 818.400 | 68,20 | 67,35 | 68,00 | 00:00:00 | | 2005-03-03 | 68,00 | 900.600 | 68,40 | 67,35 | 67,60 | 00:00:00 | | 2005-03-04 | 68,20 | 830.800 | 68,45 | 67,50 | 68,45 | 00:00:00 | | 2005-03-07 | 68,40 | 722.400 | 68,60 | 68,00 | 68,20 | 00:00:00 | | 2005-03-08 | 68,90 | 1.718.400 | 69,90 | 68,50 | 68,50 | 00:00:00 | | 2005-03-09 | 68,75 | 1.070.600 | 69,25 | 68,50 | 69,20 | 00:00:00 | | 2005-03-10 | 68,75 | 1.653.800 | 69,60 | 68,10 | 68,50 | 00:00:00 | | 2005-03-11 | 69,15 | 654.300 | 69,55 | 68,80 | 68,85 | 00:00:00 | | 2005-03-14 | 68,80 | 715.400 | 69,45 | 68,40 | 69,15 | 00:00:00 | | 2005-03-15 | 68,60 | 912.400 | 69,25 | 68,60 | 69,15 | 00:00:00 | | 2005-03-16 | 67,00 | 1.523.000 | 68,70 | 66,70 | 68,70 | 00:00:00 | | 2005-03-17 | 67,20 | 464.200 | 67,30 | 66,80 | 67,30 | 00:00:00 | | 2005-03-18 | 67,85 | 1.105.300 | 67,85 | 66,75 | 66,95 | 00:00:00 | | 2005-03-21 | 67,70 | 625.500 | 68,15 | 67,50 | 67,75 | 00:00:00 | | 2005-03-22 | 68,05 | 714.400 | 68,35 | 67,10 | 67,75 | 00:00:00 | | 2005-03-23 | 69,00 | 1.087.800 | 69,05 | 67,60 | 67,80 | 00:00:00 | | 2005-03-24 | 70,50 | 2.510.000 | 70,75 | 68,70 | 69,10 | 00:00:00 | | 2005-03-25 | 70,50 | 0 | 70,50 | 70,50 | 70,50 | 00:00:00 | | 2005-03-28 | 70,50 | 0 | 70,50 | 70,50 | 70,50 | 00:00:00 | | 2005-03-29 | 70,05 | 1.304.900 | 70,50 | 69,55 | 69,55 | 00:00:00 | | 2005-03-30 | 69,60 | 1.283.700 | 70,00 | 69,60 | 69,95 | 00:00:00 | | 2005-03-31 | 68,90 | 1.637.400 | 70,15 | 68,85 | 69,90 | 00:00:00 | | 2005-04-01 | 69,80 | 2.987.600 | 71,00 | 68,90 | 69,00 | 00:00:00 | | 2005-04-04 | 69,30 | 1.275.800 | 69,75 | 68,50 | 69,50 | 00:00:00 | | 2005-04-05 | 70,90 | 2.446.500 | 71,00 | 69,55 | 69,90 | 00:00:00 | | 2005-04-06 | 70,95 | 2.441.100 | 72,00 | 70,40 | 71,25 | 00:00:00 | | 2005-04-07 | 71,35 | 1.006.700 | 71,50 | 70,85 | 71,10 | 00:00:00 | | 2005-04-08 | 70,65 | 854.200 | 71,75 | 70,65 | 71,50 | 00:00:00 | | 2005-04-11 | 70,40 | 1.241.700 | 70,55 | 70,10 | 70,45 | 00:00:00 | | 2005-04-12 | 69,50 | 1.236.000 | 70,30 | 69,50 | 70,10 | 00:00:00 | | 2005-04-13 | 68,90 | 1.237.300 | 70,00 | 68,70 | 70,00 | 00:00:00 | | 2005-04-14 | 69,25 | 1.062.300 | 69,25 | 68,45 | 68,80 | 00:00:00 | | 2005-04-15 | 67,50 | 1.678.300 | 68,50 | 67,30 | 68,30 | 00:00:00 | | 2005-04-18 | 66,00 | 1.594.300 | 66,60 | 65,70 | 66,25 | 00:00:00 | | 2005-04-19 | 66,60 | 1.074.100 | 67,05 | 66,05 | 66,20 | 00:00:00 | | 2005-04-20 | 65,65 | 1.275.200 | 67,15 | 65,65 | 66,95 | 00:00:00 | | 2005-04-21 | 66,80 | 1.059.600 | 67,30 | 65,65 | 65,65 | 00:00:00 | | 2005-04-22 | 66,35 | 914.400 | 67,75 | 66,30 | 67,70 | 00:00:00 | | 2005-04-25 | 65,65 | 1.882.000 | 66,10 | 64,90 | 65,10 | 00:00:00 | | 2005-04-26 | 66,35 | 723.400 | 66,45 | 65,75 | 65,90 | 00:00:00 | | 2005-04-27 | 66,20 | 1.127.900 | 66,45 | 65,35 | 65,65 | 00:00:00 | | 2005-04-28 | 65,35 | 1.196.800 | 66,90 | 65,30 | 66,85 | 00:00:00 | | 2005-04-29 | 64,70 | 1.477.100 | 65,50 | 64,40 | 65,50 | 00:00:00 | | 2005-05-02 | 65,50 | 611.100 | 65,65 | 65,00 | 65,35 | 00:00:00 | | 2005-05-03 | 65,25 | 877.000 | 65,70 | 64,85 | 65,70 | 00:00:00 | | 2005-05-04 | 66,25 | 1.513.200 | 66,45 | 65,40 | 66,25 | 00:00:00 | | 2005-05-05 | 66,40 | 774.700 | 66,70 | 66,15 | 66,50 | 00:00:00 | | 2005-05-06 | 66,80 | 872.800 | 66,85 | 65,80 | 66,70 | 00:00:00 | | 2005-05-09 | 67,60 | 1.051.100 | 67,85 | 67,15 | 67,65 | 00:00:00 | | 2005-05-10 | 67,95 | 1.360.600 | 68,85 | 67,50 | 67,50 | 00:00:00 | | 2005-05-11 | 67,50 | 3.927.600 | 68,25 | 67,25 | 67,95 | 00:00:00 | | 2005-05-12 | 67,80 | 932.200 | 68,40 | 67,55 | 68,00 | 00:00:00 | | 2005-05-13 | 67,90 | 1.427.300 | 68,00 | 66,55 | 66,75 | 00:00:00 | | 2005-05-16 | 67,35 | 649.100 | 68,00 | 67,10 | 67,55 | 00:00:00 | | 2005-05-17 | 66,95 | 653.100 | 67,65 | 66,85 | 67,65 | 00:00:00 | | 2005-05-18 | 68,70 | 1.848.700 | 68,70 | 67,05 | 67,05 | 00:00:00 | | 2005-05-19 | 69,50 | 1.132.200 | 69,90 | 68,75 | 68,75 | 00:00:00 | | 2005-05-20 | 70,05 | 1.243.100 | 70,45 | 69,55 | 69,90 | 00:00:00 | | 2005-05-23 | 69,75 | 627.800 | 70,45 | 69,50 | 70,05 | 00:00:00 | | 2005-05-24 | 69,20 | 793.200 | 69,85 | 68,85 | 69,75 | 00:00:00 | | 2005-05-25 | 69,50 | 774.000 | 69,65 | 68,55 | 68,95 | 00:00:00 | | 2005-05-26 | 70,15 | 853.500 | 70,45 | 69,30 | 69,45 | 00:00:00 | | 2005-05-27 | 69,55 | 876.200 | 70,35 | 69,35 | 70,05 | 00:00:00 | | 2005-05-30 | 69,35 | 227.400 | 69,50 | 69,00 | 69,30 | 00:00:00 | | 2005-05-31 | 69,55 | 672.700 | 70,00 | 69,35 | 69,85 | 00:00:00 | | 2005-06-01 | 71,00 | 1.291.300 | 71,05 | 69,30 | 69,80 | 00:00:00 | | 2005-06-02 | 71,00 | 661.600 | 71,10 | 70,60 | 70,65 | 00:00:00 | | 2005-06-03 | 71,00 | 0 | 71,00 | 71,00 | 71,00 | 00:00:00 | | 2005-06-06 | 70,25 | 528.200 | 70,55 | 69,70 | 69,75 | 00:00:00 | | 2005-06-07 | 71,40 | 1.061.400 | 71,75 | 70,20 | 70,40 | 00:00:00 | | 2005-06-08 | 71,55 | 910.800 | 71,85 | 70,80 | 70,80 | 00:00:00 | | 2005-06-09 | 70,25 | 1.028.900 | 71,30 | 70,10 | 71,10 | 00:00:00 | | 2005-06-10 | 70,05 | 769.800 | 70,75 | 69,95 | 70,70 | 00:00:00 | | 2005-06-13 | 70,05 | 731.800 | 70,60 | 69,55 | 70,00 | 00:00:00 | | 2005-06-14 | 69,55 | 1.190.100 | 69,90 | 69,25 | 69,70 | 00:00:00 | | 2005-06-15 | 70,00 | 1.433.400 | 70,85 | 69,60 | 69,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
