|
 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 | | 2003-12-03 | 57,00 | 1.003.000 | 57,40 | 56,00 | 56,15 | 00:00:00 | | 2003-12-04 | 57,70 | 952.500 | 58,00 | 56,30 | 56,50 | 00:00:00 | | 2003-12-05 | 56,40 | 983.600 | 57,75 | 56,20 | 57,10 | 00:00:00 | | 2003-12-08 | 55,80 | 869.800 | 56,00 | 55,50 | 56,00 | 00:00:00 | | 2003-12-09 | 55,10 | 1.184.400 | 56,20 | 54,95 | 56,00 | 00:00:00 | | 2003-12-10 | 54,00 | 1.395.800 | 54,85 | 53,85 | 54,85 | 00:00:00 | | 2003-12-11 | 54,30 | 1.069.300 | 54,80 | 54,05 | 54,30 | 00:00:00 | | 2003-12-12 | 53,90 | 1.075.000 | 54,95 | 53,70 | 54,55 | 00:00:00 | | 2003-12-15 | 54,45 | 1.062.100 | 55,20 | 54,20 | 54,95 | 00:00:00 | | 2003-12-16 | 54,75 | 1.151.000 | 55,05 | 53,90 | 54,00 | 00:00:00 | | 2003-12-17 | 54,45 | 1.511.000 | 55,00 | 54,30 | 54,55 | 00:00:00 | | 2003-12-18 | 54,50 | 1.322.400 | 54,50 | 53,70 | 54,40 | 00:00:00 | | 2003-12-19 | 54,35 | 893.600 | 54,95 | 53,95 | 54,40 | 00:00:00 | | 2003-12-22 | 54,30 | 584.500 | 54,60 | 53,75 | 54,05 | 00:00:00 | | 2003-12-23 | 54,25 | 433.900 | 54,60 | 53,70 | 54,50 | 00:00:00 | | 2003-12-24 | 54,40 | 323.800 | 54,40 | 53,70 | 54,10 | 00:00:00 | | 2003-12-25 | 54,40 | 0 | 54,40 | 54,40 | 54,40 | 00:00:00 | | 2003-12-26 | 54,40 | 0 | 54,40 | 54,40 | 54,40 | 00:00:00 | | 2003-12-29 | 54,30 | 402.100 | 54,40 | 54,00 | 54,40 | 00:00:00 | | 2003-12-30 | 54,10 | 624.200 | 54,70 | 53,75 | 54,50 | 00:00:00 | | 2003-12-31 | 54,70 | 412.700 | 54,75 | 53,70 | 54,00 | 00:00:00 | | 2004-01-01 | 54,70 | 0 | 54,70 | 54,70 | 54,70 | 00:00:00 | | 2004-01-02 | 55,45 | 753.000 | 55,60 | 54,30 | 54,95 | 00:00:00 | | 2004-01-05 | 55,20 | 1.432.900 | 55,90 | 54,80 | 55,55 | 00:00:00 | | 2004-01-06 | 54,75 | 1.155.400 | 55,50 | 54,20 | 55,50 | 00:00:00 | | 2004-01-07 | 54,65 | 950.000 | 55,00 | 54,40 | 55,00 | 00:00:00 | | 2004-01-08 | 54,70 | 753.400 | 55,25 | 54,55 | 55,25 | 00:00:00 | | 2004-01-09 | 54,20 | 940.300 | 54,90 | 53,35 | 54,90 | 00:00:00 | | 2004-01-12 | 54,00 | 695.900 | 54,10 | 53,50 | 53,75 | 00:00:00 | | 2004-01-13 | 54,35 | 1.272.700 | 54,70 | 53,80 | 54,15 | 00:00:00 | | 2004-01-14 | 55,00 | 1.737.600 | 55,25 | 53,85 | 53,85 | 00:00:00 | | 2004-01-15 | 54,00 | 1.236.800 | 54,90 | 53,70 | 54,65 | 00:00:00 | | 2004-01-16 | 54,90 | 1.497.300 | 54,90 | 53,90 | 54,00 | 00:00:00 | | 2004-01-19 | 55,50 | 1.535.800 | 55,75 | 55,00 | 55,00 | 00:00:00 | | 2004-01-20 | 55,35 | 1.400.200 | 56,10 | 55,20 | 55,30 | 00:00:00 | | 2004-01-21 | 55,50 | 672.000 | 55,65 | 54,60 | 55,10 | 00:00:00 | | 2004-01-22 | 56,35 | 1.649.500 | 57,00 | 55,30 | 55,60 | 00:00:00 | | 2004-01-23 | 55,90 | 1.458.100 | 56,85 | 55,50 | 56,80 | 00:00:00 | | 2004-01-26 | 55,80 | 699.600 | 55,90 | 55,10 | 55,55 | 00:00:00 | | 2004-01-27 | 55,95 | 1.034.900 | 56,35 | 55,50 | 55,75 | 00:00:00 | | 2004-01-28 | 55,85 | 823.100 | 56,05 | 55,35 | 55,80 | 00:00:00 | | 2004-01-29 | 55,50 | 1.211.200 | 56,15 | 55,40 | 55,90 | 00:00:00 | | 2004-01-30 | 54,05 | 1.652.800 | 55,40 | 53,80 | 55,35 | 00:00:00 | | 2004-02-02 | 54,40 | 1.307.100 | 55,25 | 54,10 | 54,25 | 00:00:00 | | 2004-02-03 | 52,30 | 3.024.000 | 54,50 | 51,70 | 54,50 | 00:00:00 | | 2004-02-04 | 52,10 | 1.719.000 | 52,75 | 51,35 | 51,95 | 00:00:00 | | 2004-02-05 | 51,85 | 1.297.100 | 52,40 | 51,85 | 52,00 | 00:00:00 | | 2004-02-06 | 52,75 | 1.027.000 | 52,80 | 51,75 | 51,75 | 00:00:00 | | 2004-02-09 | 53,00 | 1.092.000 | 53,50 | 52,65 | 52,80 | 00:00:00 | | 2004-02-10 | 53,95 | 1.973.700 | 54,40 | 53,45 | 53,95 | 00:00:00 | | 2004-02-11 | 54,55 | 1.618.500 | 55,05 | 53,95 | 54,20 | 00:00:00 | | 2004-02-12 | 53,95 | 1.340.000 | 55,00 | 53,75 | 54,80 | 00:00:00 | | 2004-02-13 | 53,90 | 1.091.700 | 54,20 | 53,65 | 54,00 | 00:00:00 | | 2004-02-16 | 54,75 | 907.200 | 54,80 | 53,80 | 54,00 | 00:00:00 | | 2004-02-17 | 55,65 | 1.505.100 | 55,90 | 54,80 | 55,05 | 00:00:00 | | 2004-02-18 | 55,65 | 968.600 | 55,95 | 55,15 | 55,75 | 00:00:00 | | 2004-02-19 | 56,55 | 1.431.500 | 56,55 | 55,80 | 55,95 | 00:00:00 | | 2004-02-20 | 55,90 | 1.178.800 | 56,60 | 55,60 | 56,50 | 00:00:00 | | 2004-02-23 | 56,00 | 1.020.100 | 56,65 | 55,70 | 56,50 | 00:00:00 | | 2004-02-24 | 54,80 | 1.427.800 | 56,20 | 54,35 | 56,20 | 00:00:00 | | 2004-02-25 | 54,95 | 2.135.200 | 55,50 | 54,30 | 54,85 | 00:00:00 | | 2004-02-26 | 55,05 | 948.800 | 55,40 | 54,70 | 55,15 | 00:00:00 | | 2004-02-27 | 56,15 | 1.816.200 | 56,50 | 55,40 | 55,40 | 00:00:00 | | 2004-03-01 | 56,70 | 950.200 | 56,95 | 56,30 | 56,80 | 00:00:00 | | 2004-03-02 | 57,55 | 1.168.000 | 57,55 | 56,95 | 57,05 | 00:00:00 | | 2004-03-03 | 57,20 | 1.265.800 | 57,90 | 56,80 | 57,30 | 00:00:00 | | 2004-03-04 | 57,55 | 1.064.200 | 57,85 | 57,05 | 57,05 | 00:00:00 | | 2004-03-05 | 57,90 | 1.480.100 | 58,40 | 57,35 | 57,50 | 00:00:00 | | 2004-03-08 | 58,70 | 1.090.800 | 58,90 | 58,10 | 58,20 | 00:00:00 | | 2004-03-09 | 57,80 | 1.038.800 | 58,50 | 57,55 | 58,50 | 00:00:00 | | 2004-03-10 | 57,85 | 1.029.000 | 58,05 | 57,15 | 57,35 | 00:00:00 | | 2004-03-11 | 56,05 | 1.621.400 | 57,65 | 55,70 | 57,40 | 00:00:00 | | 2004-03-12 | 56,05 | 1.292.400 | 56,40 | 55,30 | 55,50 | 00:00:00 | | 2004-03-15 | 55,15 | 1.412.100 | 56,35 | 55,00 | 55,70 | 00:00:00 | | 2004-03-16 | 55,35 | 1.039.200 | 56,10 | 55,15 | 55,15 | 00:00:00 | | 2004-03-17 | 56,20 | 1.522.400 | 56,40 | 55,75 | 55,85 | 00:00:00 | | 2004-03-18 | 55,55 | 910.100 | 56,15 | 55,40 | 56,10 | 00:00:00 | | 2004-03-19 | 55,15 | 887.300 | 55,95 | 54,80 | 55,55 | 00:00:00 | | 2004-03-22 | 54,00 | 1.413.600 | 55,00 | 53,40 | 55,00 | 00:00:00 | | 2004-03-23 | 53,75 | 1.531.400 | 54,50 | 53,55 | 54,15 | 00:00:00 | | 2004-03-24 | 53,55 | 1.212.800 | 54,10 | 53,20 | 53,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
