|
 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 | | 2005-06-15 | 70,00 | 1.433.400 | 70,85 | 69,60 | 69,60 | 00:00:00 | | 2005-06-16 | 70,50 | 834.900 | 70,90 | 70,20 | 70,45 | 00:00:00 | | 2005-06-17 | 70,75 | 757.000 | 71,00 | 70,20 | 70,75 | 00:00:00 | | 2005-06-20 | 70,10 | 885.700 | 70,60 | 69,85 | 70,15 | 00:00:00 | | 2005-06-21 | 71,35 | 791.100 | 71,50 | 70,20 | 70,20 | 00:00:00 | | 2005-06-22 | 72,10 | 1.454.700 | 72,50 | 71,00 | 71,00 | 00:00:00 | | 2005-06-23 | 72,40 | 979.000 | 72,80 | 72,25 | 72,45 | 00:00:00 | | 2005-06-24 | 71,40 | 982.300 | 71,75 | 70,80 | 71,50 | 00:00:00 | | 2005-06-27 | 70,50 | 983.400 | 70,85 | 70,10 | 70,75 | 00:00:00 | | 2005-06-28 | 70,85 | 980.200 | 71,40 | 70,30 | 70,30 | 00:00:00 | | 2005-06-29 | 71,80 | 855.800 | 72,15 | 70,95 | 70,95 | 00:00:00 | | 2005-06-30 | 72,90 | 1.814.400 | 72,95 | 71,65 | 72,00 | 00:00:00 | | 2005-07-01 | 73,40 | 1.224.300 | 73,40 | 72,20 | 72,65 | 00:00:00 | | 2005-07-04 | 72,95 | 1.123.300 | 73,30 | 72,65 | 73,30 | 00:00:00 | | 2005-07-05 | 72,75 | 1.097.900 | 73,10 | 72,25 | 72,90 | 00:00:00 | | 2005-07-06 | 72,85 | 971.800 | 73,35 | 72,45 | 73,10 | 00:00:00 | | 2005-07-07 | 71,45 | 1.509.200 | 72,45 | 69,85 | 72,30 | 00:00:00 | | 2005-07-08 | 72,65 | 1.133.300 | 72,90 | 71,15 | 71,75 | 00:00:00 | | 2005-07-11 | 73,60 | 739.100 | 73,65 | 72,65 | 72,80 | 00:00:00 | | 2005-07-12 | 73,40 | 665.900 | 73,70 | 73,15 | 73,60 | 00:00:00 | | 2005-07-13 | 74,10 | 883.200 | 74,10 | 73,15 | 73,65 | 00:00:00 | | 2005-07-14 | 75,55 | 1.805.700 | 75,70 | 74,15 | 74,30 | 00:00:00 | | 2005-07-15 | 76,05 | 1.448.000 | 76,30 | 75,00 | 75,75 | 00:00:00 | | 2005-07-18 | 76,25 | 1.218.900 | 76,70 | 75,70 | 75,80 | 00:00:00 | | 2005-07-19 | 76,90 | 9.020.200 | 77,00 | 75,25 | 76,10 | 00:00:00 | | 2005-07-20 | 76,20 | 2.650.700 | 76,85 | 75,90 | 76,40 | 00:00:00 | | 2005-07-21 | 75,90 | 1.677.200 | 76,70 | 75,25 | 76,50 | 00:00:00 | | 2005-07-22 | 76,10 | 1.335.900 | 76,25 | 75,25 | 76,25 | 00:00:00 | | 2005-07-25 | 76,75 | 885.700 | 76,85 | 76,10 | 76,15 | 00:00:00 | | 2005-07-26 | 75,50 | 1.898.400 | 76,35 | 75,30 | 76,35 | 00:00:00 | | 2005-07-27 | 75,55 | 1.680.800 | 76,10 | 74,80 | 75,25 | 00:00:00 | | 2005-07-28 | 76,30 | 1.967.200 | 76,50 | 75,50 | 75,80 | 00:00:00 | | 2005-07-29 | 75,60 | 1.513.900 | 76,75 | 75,05 | 76,35 | 00:00:00 | | 2005-08-01 | 76,70 | 1.161.800 | 76,85 | 75,05 | 75,60 | 00:00:00 | | 2005-08-02 | 78,05 | 967.000 | 78,05 | 76,55 | 76,70 | 00:00:00 | | 2005-08-03 | 77,60 | 1.088.700 | 78,15 | 77,05 | 77,75 | 00:00:00 | | 2005-08-04 | 76,25 | 1.512.500 | 77,80 | 75,50 | 77,25 | 00:00:00 | | 2005-08-05 | 75,00 | 1.212.700 | 76,15 | 74,95 | 76,15 | 00:00:00 | | 2005-08-08 | 75,55 | 484.300 | 76,15 | 74,90 | 74,90 | 00:00:00 | | 2005-08-09 | 76,00 | 1.007.300 | 76,30 | 74,80 | 75,35 | 00:00:00 | | 2005-08-10 | 76,80 | 1.051.600 | 77,05 | 76,10 | 76,20 | 00:00:00 | | 2005-08-11 | 76,65 | 859.000 | 77,10 | 76,35 | 76,65 | 00:00:00 | | 2005-08-12 | 75,70 | 562.700 | 76,80 | 75,60 | 76,00 | 00:00:00 | | 2005-08-15 | 75,25 | 382.400 | 75,90 | 75,05 | 75,85 | 00:00:00 | | 2005-08-16 | 74,35 | 719.500 | 75,65 | 74,25 | 75,55 | 00:00:00 | | 2005-08-17 | 75,10 | 833.900 | 75,30 | 74,00 | 74,25 | 00:00:00 | | 2005-08-18 | 74,65 | 943.500 | 75,10 | 74,00 | 75,10 | 00:00:00 | | 2005-08-19 | 74,75 | 870.700 | 75,00 | 74,15 | 74,95 | 00:00:00 | | 2005-08-22 | 75,25 | 538.500 | 76,00 | 74,70 | 74,85 | 00:00:00 | | 2005-08-23 | 74,30 | 672.100 | 75,10 | 74,30 | 74,85 | 00:00:00 | | 2005-08-24 | 73,60 | 1.019.000 | 74,40 | 73,40 | 74,30 | 00:00:00 | | 2005-08-25 | 72,30 | 2.008.500 | 73,25 | 71,75 | 73,25 | 00:00:00 | | 2005-08-26 | 71,95 | 772.200 | 72,90 | 71,75 | 72,30 | 00:00:00 | | 2005-08-29 | 71,55 | 650.300 | 72,00 | 71,05 | 71,25 | 00:00:00 | | 2005-08-30 | 71,25 | 1.419.700 | 72,90 | 70,90 | 71,90 | 00:00:00 | | 2005-08-31 | 71,75 | 1.383.900 | 72,10 | 71,10 | 71,10 | 00:00:00 | | 2005-09-01 | 71,40 | 1.192.700 | 72,60 | 71,30 | 72,10 | 00:00:00 | | 2005-09-02 | 70,15 | 1.816.200 | 72,10 | 69,85 | 71,50 | 00:00:00 | | 2005-09-05 | 71,90 | 912.900 | 72,05 | 70,20 | 70,45 | 00:00:00 | | 2005-09-06 | 72,10 | 1.111.500 | 72,65 | 71,45 | 71,90 | 00:00:00 | | 2005-09-07 | 72,70 | 806.400 | 72,95 | 72,00 | 72,00 | 00:00:00 | | 2005-09-08 | 72,45 | 938.800 | 73,15 | 71,90 | 72,50 | 00:00:00 | | 2005-09-09 | 73,05 | 914.900 | 73,20 | 72,60 | 72,60 | 00:00:00 | | 2005-09-12 | 73,30 | 721.500 | 73,80 | 73,10 | 73,25 | 00:00:00 | | 2005-09-13 | 72,45 | 1.320.700 | 73,70 | 72,00 | 73,30 | 00:00:00 | | 2005-09-14 | 73,10 | 873.500 | 73,55 | 72,50 | 72,50 | 00:00:00 | | 2005-09-15 | 73,85 | 1.101.200 | 74,35 | 72,55 | 72,70 | 00:00:00 | | 2005-09-16 | 74,15 | 1.095.700 | 74,65 | 73,55 | 73,80 | 00:00:00 | | 2005-09-19 | 73,85 | 743.300 | 74,50 | 72,75 | 73,45 | 00:00:00 | | 2005-09-20 | 75,50 | 1.534.100 | 75,50 | 73,95 | 73,95 | 00:00:00 | | 2005-09-21 | 74,50 | 1.843.700 | 75,50 | 74,45 | 74,80 | 00:00:00 | | 2005-09-22 | 73,70 | 1.600.000 | 75,10 | 73,45 | 74,15 | 00:00:00 | | 2005-09-23 | 74,75 | 940.200 | 75,05 | 73,80 | 73,80 | 00:00:00 | | 2005-09-26 | 77,35 | 1.940.900 | 77,65 | 75,60 | 75,70 | 00:00:00 | | 2005-09-27 | 77,15 | 939.200 | 77,30 | 76,45 | 77,30 | 00:00:00 | | 2005-09-28 | 79,65 | 2.080.600 | 79,75 | 78,00 | 78,00 | 00:00:00 | | 2005-09-29 | 78,25 | 1.059.100 | 79,60 | 78,00 | 79,15 | 00:00:00 | | 2005-09-30 | 78,80 | 1.110.400 | 79,10 | 77,90 | 78,65 | 00:00:00 | | 2005-10-03 | 80,35 | 1.383.600 | 80,40 | 78,85 | 78,85 | 00:00:00 | | 2005-10-04 | 82,25 | 1.293.700 | 82,45 | 80,00 | 80,00 | 00:00:00 | | 2005-10-05 | 80,45 | 1.202.100 | 82,00 | 80,45 | 81,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
