Mercados españoles cerrados

Renault SA (0NQF.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
25,58-0,39 (-1,49%)
Al cierre: 06:45PM BST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202448,1448,4447,3548,1548,1517.129
02 may 202446,8648,1246,7547,8347,8342.160
01 may 202446,7446,7446,7446,7446,7410.890
30 abr 202449,3049,6945,8346,4746,47291.540
29 abr 202448,5249,7248,7649,3949,3974.474
26 abr 202447,8749,0747,7148,5548,551.395.946
25 abr 202449,0849,3047,8549,1949,191.799.047
24 abr 202447,1549,3247,3748,6848,681.975.561
23 abr 202448,1048,6246,4447,1847,18489.532
22 abr 202446,5148,3547,2247,5447,54413.899
19 abr 202448,2549,1246,6647,8247,82826.872
18 abr 202448,2349,0348,0048,8348,831.154.344
17 abr 202448,1648,9347,8748,4048,401.019.302
16 abr 202449,3550,4447,7048,6148,61586.564
15 abr 202449,9451,2049,8750,3750,37652.567
12 abr 202450,5051,2849,8450,1950,19313.469
11 abr 202450,3150,6449,4250,2250,22517.928
10 abr 202450,8651,8049,7950,9850,981.050.029
09 abr 202450,5051,2449,9550,6150,61545.329
08 abr 202449,5850,9849,3650,2650,261.311.765
05 abr 202448,7149,9048,2649,4849,48512.039
04 abr 202447,0550,1247,7949,6549,651.494.396
03 abr 202447,5148,3547,2548,3148,31988.037
02 abr 202446,6747,8346,3847,6847,68503.655
28 mar 202446,0947,1246,1346,7846,78446.935
27 mar 202447,0047,4546,0646,4146,411.160.873
26 mar 202445,7846,8045,4046,7446,74633.630
25 mar 202444,9245,7844,8545,5045,501.412.073
22 mar 202444,5045,5844,8145,3545,35727.004
21 mar 202444,8545,6644,8545,3645,361.073.057
20 mar 202443,8044,6543,3944,5444,54887.112
19 mar 202443,1044,3842,8943,8843,881.183.704
18 mar 202442,3344,0142,2843,5443,541.257.338
15 mar 202442,3043,2242,1942,8142,812.443.651
14 mar 202441,5843,6941,6142,4442,445.032.577
13 mar 202440,5042,1041,0641,9241,921.969.921
12 mar 202439,5241,6239,4640,1340,13219.245
11 mar 202439,1039,8038,8739,6039,60519.398
08 mar 202439,3940,0139,0039,6339,63176.291
07 mar 202438,9239,4038,2639,2639,26750.614
06 mar 202437,8339,2837,9538,4138,411.934.704
05 mar 202438,2538,7237,5837,9537,95213.324
04 mar 202438,6038,7638,3338,4938,49158.172
01 mar 202438,9939,3938,2938,9938,99626.275
29 feb 202438,7839,0338,2838,5338,53780.319
28 feb 202438,2338,7437,8338,6938,69305.418
27 feb 202437,9338,6337,6038,2938,29330.521
26 feb 202437,6437,9237,0337,5537,55562.156
23 feb 202437,8737,8837,3737,6137,611.597.493
22 feb 202437,4238,3636,7637,6137,61506.270
21 feb 202436,5137,2936,3336,9936,991.540.833
20 feb 202437,9038,3136,0336,7436,74641.836
19 feb 202438,1438,6737,9438,0938,09509.467
16 feb 202440,1540,5838,2038,2838,28826.724
15 feb 202438,6540,4337,6939,7839,781.324.038
14 feb 202437,1837,9137,0337,6437,641.061.522
13 feb 202438,0038,0936,9137,6237,62793.821
12 feb 202437,4738,4037,2238,1538,151.220.755
09 feb 202436,4037,6935,9937,0937,09635.064
08 feb 202436,7037,3136,0236,9736,97720.021
07 feb 202435,5036,6735,2736,3136,31482.880
06 feb 202436,4836,2235,3735,6535,65521.707
05 feb 202436,0337,1435,2836,1036,10732.148
02 feb 202434,8035,7734,3835,2235,22108.605
01 feb 202435,0035,4234,3834,6034,6028.789
31 ene 202435,4235,5534,4435,2135,21450.814
30 ene 202435,5236,0034,1034,7834,781.162.082
29 ene 202434,4434,6433,5534,3034,30517.514
26 ene 202434,2434,5334,0034,2634,26440.471
25 ene 202434,8135,0133,8834,2034,20622.218
24 ene 202435,1435,3434,5734,8234,82268.491
23 ene 202435,0335,3634,4234,9134,91490.594
22 ene 202434,2534,9934,0334,7534,752.460.774
19 ene 202434,7634,7134,0934,5134,51673.703
18 ene 202434,0034,7633,5534,4234,42434.025
17 ene 202434,5034,6733,2733,7533,75431.131
16 ene 202434,7734,8534,0034,4334,431.666.555
15 ene 202434,6034,7734,0634,6534,651.012.827
12 ene 202435,7035,9434,4634,8634,86878.701
11 ene 202436,1936,6535,4936,1736,17850.411
10 ene 202435,9736,3535,6635,8335,83615.140
09 ene 202436,6536,7335,9036,5336,533.296.767
08 ene 202436,3736,5835,7636,4436,44219.381
05 ene 202435,8036,4535,3836,3636,36611.724
04 ene 202436,4436,5035,9235,9335,932.608.729
03 ene 202437,4037,5636,0736,3736,371.254.972
02 ene 202436,9037,7436,6837,3437,34481.310
29 dic 202337,1837,3736,8836,9636,96106.317
28 dic 202337,5337,6037,0237,1537,15122.138
27 dic 202337,7037,9237,4537,5737,57153.455
22 dic 202338,1538,3237,5438,0638,06174.751
21 dic 202338,2138,7937,5138,0038,00313.856
20 dic 202339,2139,5938,3838,5538,55851.246
19 dic 202339,3539,5638,9239,1739,171.048.576
18 dic 202339,2439,4538,9939,2139,21631.409
15 dic 202338,1040,1539,2139,2839,281.080.525
14 dic 202337,6239,2836,4738,5638,561.188.473
13 dic 202337,7037,9036,5437,1737,17200.294
12 dic 202338,0938,7137,2237,6737,67314.585
11 dic 202337,8738,2137,5138,0038,00143.240
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...