Mercados españoles cerrados en 5 hrs 2 min

Renault SA (0NQF.IL)

IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
47,72+0,46 (+0,96%)
A partir del 10:54AM BST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202447,5048,0447,1847,7247,7211.270
27 jun 202446,9047,6245,7847,2647,26149.564
26 jun 202448,5048,4047,0547,1247,121.013.179
25 jun 202448,8549,0147,8648,2648,262.315.078
24 jun 202448,1550,4848,2148,6248,6272.926
21 jun 202450,0050,4848,2248,6048,60101.310
20 jun 202450,0050,3049,6450,0850,0837.475
19 jun 202449,2050,4249,6550,0550,05116.611
18 jun 202449,2449,9449,0349,4949,49906.046
17 jun 202447,7949,3348,0548,6548,6564.145
14 jun 202449,5149,7747,5347,8347,831.865.591
13 jun 202450,9950,7049,0849,2549,25199.732
12 jun 202450,2851,2249,9750,8650,86203.423
11 jun 202451,4052,4450,1450,4850,48120.168
10 jun 202450,6051,6449,7351,4151,4199.892
07 jun 202451,7952,2450,4450,9950,991.225.840
06 jun 202452,2452,6651,4852,0352,035.086.217
05 jun 202452,2853,3652,0652,2552,256.634.291
04 jun 202453,4753,3852,2052,5052,5013.665
03 jun 202453,7854,5253,6453,8553,8547.030
31 may 202453,4554,3252,7053,4853,48211.022
30 may 202453,3054,4252,7853,8553,8533.387
29 may 202452,2253,7651,3853,2553,255.250.762
28 may 202450,1952,0250,0652,0152,012.801.552
24 may 202448,1050,6447,5250,3750,37141.744
23 may 202448,1248,6047,5247,7547,75114.756
22 may 202448,2248,1146,5848,1048,10123.095
22 may 20241.85 Dividendo
21 may 202449,7450,1048,6549,3147,46500.269
20 may 202450,0050,5849,7949,9348,06180.422
17 may 202449,6050,3849,4450,2048,3281.951
16 may 202449,9050,4249,2949,8347,9684.606
15 may 202449,7450,2249,2249,9348,062.772.247
14 may 202448,9250,3649,0549,9048,022.115.284
13 may 202448,2149,6848,0149,3147,46108.204
10 may 202448,5348,8447,9548,1846,3766.266
09 may 202447,8348,9747,5648,3346,5211.486
08 may 202448,2648,4847,5647,8446,0598.814
07 may 202448,2148,8547,7047,9946,191.335.498
03 may 202448,1448,4447,3548,0946,2921.909
02 may 202446,8647,8647,0947,7445,9468.071
01 may 202446,7446,7446,7446,4744,7210.890
30 abr 202449,3049,6945,8346,4744,72291.539
29 abr 202448,5249,7248,7649,4147,5674.473
26 abr 202447,8749,0747,7148,5846,751.395.945
25 abr 202449,0849,3047,8548,0146,201.799.047
24 abr 202447,1549,3247,3748,8447,011.975.561
23 abr 202448,1048,6246,4447,5145,72489.531
22 abr 202446,5148,3547,2247,4045,62413.899
19 abr 202448,2549,1246,6647,4945,71826.872
18 abr 202448,2349,0348,0048,9647,121.154.343
17 abr 202448,1648,9347,8748,5146,701.019.301
16 abr 202449,3550,4447,7048,0246,22586.563
15 abr 202449,9451,2049,8750,1748,29652.566
12 abr 202450,5051,2849,8450,0848,20313.468
11 abr 202450,3150,6449,4250,1848,30517.927
10 abr 202450,8651,8049,7950,2748,381.050.029
09 abr 202450,5051,2449,9550,5448,64545.328
08 abr 202449,5850,9849,3650,3748,481.311.765
05 abr 202448,7149,9048,2649,7947,92512.039
04 abr 202447,0550,1247,7949,6047,741.494.396
03 abr 202447,5148,3547,2548,2246,42988.036
02 abr 202446,6747,8346,3847,2645,48503.654
28 mar 202446,0947,1246,1346,7344,98446.935
27 mar 202447,0047,4546,0646,2144,481.160.872
26 mar 202445,7846,8045,4046,6844,93633.629
25 mar 202444,9245,7844,8545,6943,981.412.073
22 mar 202444,5045,5844,8145,5343,82727.004
21 mar 202444,8545,6644,8545,2343,541.073.057
20 mar 202443,8044,6543,3944,5342,86887.112
19 mar 202443,1044,3842,8943,9042,251.183.703
18 mar 202442,3344,0142,2843,0841,471.257.338
15 mar 202442,3043,2242,1942,9241,313.296.379
14 mar 202441,5843,6941,6142,4940,895.032.577
13 mar 202440,5042,1041,0641,9140,341.969.921
12 mar 202439,5241,6239,4641,4939,94732.537
11 mar 202439,1039,8038,8739,6238,13519.397
08 mar 202439,3940,0139,0039,6538,16447.786
07 mar 202438,9239,4038,2639,3037,83750.613
06 mar 202437,8339,2837,9538,8537,391.934.704
05 mar 202438,2538,7237,5838,0236,59213.324
04 mar 202438,6038,7638,3338,4136,97158.171
01 mar 202438,9939,3938,2938,6937,24626.275
29 feb 202438,7839,0338,2838,6337,18780.319
28 feb 202438,2338,7437,8338,5537,10305.417
27 feb 202437,9338,6337,6038,4236,98330.520
26 feb 202437,6437,9237,0337,8336,41562.156
23 feb 202437,8737,8837,3737,5536,141.597.493
22 feb 202437,4238,3636,7637,7936,37506.269
21 feb 202436,5137,2936,3337,1035,711.540.832
20 feb 202437,9038,3136,0336,2834,92641.836
19 feb 202438,1438,6737,9438,1036,67509.467
16 feb 202440,1540,5831,1038,2236,79826.724
15 feb 202438,6540,4337,6940,1538,641.324.037
14 feb 202437,1837,9137,0337,6636,241.061.521
13 feb 202438,0038,0936,9137,2535,85793.821
12 feb 202437,4738,4037,2237,9336,511.220.754
09 feb 202436,4037,6935,9937,4736,06635.063
08 feb 202436,7037,3136,0237,1135,72720.021
07 feb 202435,5036,6735,2736,2234,87767.593
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...