Mercados españoles cerrados en 1 hr 47 mins

Renault SA (1RNO.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
48,74+0,57 (+1,18%)
A partir del 10:47AM CEST. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 202448,0648,7448,0048,7448,74153
01 jul 202449,6949,6948,5848,1748,17510
28 jun 202447,2448,0047,2447,7147,71441
27 jun 202446,5447,6545,8647,3047,305103
26 jun 202448,2648,2647,0447,0647,062162
25 jun 202448,4048,4048,0048,2748,27503
24 jun 202448,6549,2548,3048,6348,63792
21 jun 202448,5248,6648,5248,6448,64132
20 jun 202449,9950,2049,6850,1450,141703
19 jun 202449,5850,3249,5850,0250,02480
18 jun 202449,3249,8049,0649,5449,542456
17 jun 202448,1549,4248,1548,6648,662560
14 jun 202449,6249,6247,3047,3047,302919
13 jun 202449,9049,9049,2449,2749,27534
12 jun 202450,2051,1050,2050,9650,96840
11 jun 202452,0852,1850,3850,5650,56959
10 jun 202450,1251,5450,1251,3651,362002
07 jun 202450,7051,2250,6450,9250,921033
06 jun 202452,1052,1051,5452,0852,08353
05 jun 202452,9453,2052,2452,1852,182336
04 jun 202453,3853,3852,2852,5252,521085
03 jun 202454,2654,5053,7653,7653,76679
31 may 202453,9653,9652,8453,5253,521954
30 may 202453,0254,4453,0253,6453,646147
29 may 202452,2053,5652,2053,2853,286576
28 may 202450,3852,0850,3851,6851,688719
27 may 202449,8650,5449,8650,4850,482588
24 may 202448,3450,5248,3450,3850,382792
23 may 202448,4348,4647,6047,7447,74973
22 may 202447,4048,0946,7048,0748,076000
22 may 20241.85 Dividendo
21 may 202449,1749,8648,7049,2447,393331
20 may 202450,2050,2849,8049,8748,006253
17 may 202450,1050,2449,8050,2248,333327
16 may 202449,7649,7849,3249,8047,933574
15 may 202449,8650,1449,4050,0048,124923
14 may 202449,8050,0049,5949,7947,921127
13 may 202449,0049,5049,0049,2947,445320
10 may 202448,0848,3848,0548,2146,40720
09 may 202448,5848,6848,3448,3846,561378
08 may 202447,8848,3647,7747,8646,06266
07 may 202448,4748,4747,7048,0046,20442
06 may 202448,2448,5048,1848,1046,29360
03 may 202448,0048,2047,7248,0646,252477
02 may 202446,9348,1546,9347,8446,046867
30 abr 202449,3649,3646,0046,3944,654087
29 abr 202446,3049,4046,3049,4447,581515
26 abr 202447,9648,9047,9648,6246,79813
25 abr 202448,8248,9347,9647,9946,19856
24 abr 202447,7549,2847,5448,8046,971970
23 abr 202448,3448,3446,4847,5245,733046
22 abr 202448,3748,3847,2247,4045,625067
19 abr 202447,9048,0246,8047,4845,703071
18 abr 202448,7149,0048,5048,9447,102775
17 abr 202448,2248,9647,9148,4446,622691
16 abr 202449,3449,3447,8447,9846,183321
15 abr 202450,0851,1049,9650,2448,351243
12 abr 202450,9651,2849,9450,1248,241176
11 abr 202449,8650,3449,4850,1848,292447
10 abr 202451,0051,4049,8950,2448,354225
09 abr 202450,6851,2650,5050,6048,705489
08 abr 202449,6950,9049,6950,4048,513095
05 abr 202448,3349,8048,3149,8147,945910
04 abr 202448,2350,0648,2049,5347,6717.811
03 abr 202447,6048,2647,2047,2045,436053
02 abr 202446,8147,7846,7747,3545,578336
28 mar 202446,5247,0846,5246,7845,024243
27 mar 202447,3047,3646,1846,2244,495731
26 mar 202445,8046,7645,8046,7244,964222
25 mar 202445,5045,6844,9445,7244,001087
22 mar 202445,2045,5945,1845,4743,761651
21 mar 202445,1845,6245,0045,1943,492285
20 mar 202444,0344,6243,8044,5442,872590
19 mar 202443,7544,2843,7543,9042,261555
18 mar 202444,3944,3942,4943,1241,501213
15 mar 202442,4243,2042,4242,9241,311401
14 mar 202442,2043,5942,2042,4640,866493
13 mar 202441,3542,1041,3041,8740,295335
12 mar 202439,7041,6139,7041,6140,058404
11 mar 202439,0039,4238,9239,6738,18826
08 mar 202439,2439,9538,7038,7037,2511.301
07 mar 202438,5039,3038,5039,2637,791014
06 mar 202438,1239,1638,1238,8137,351923
05 mar 202437,8037,9037,6337,9836,551384
04 mar 202438,5838,7638,3438,3136,872636
01 mar 202439,0439,2738,5838,6037,154535
29 feb 202438,8238,9838,4038,6637,211673
28 feb 202438,2438,6438,1038,5437,0912.383
27 feb 202437,9638,5237,9638,3536,911207
26 feb 202437,5337,8637,1037,7836,373425
23 feb 202437,5837,8037,4437,5336,121241
22 feb 202437,7038,3637,6837,8336,405098
21 feb 202436,5737,2936,4937,1235,722530
20 feb 202437,7137,7136,0836,3234,9637.528
19 feb 202438,0138,6838,0138,0136,588484
16 feb 202440,2840,2838,3040,2038,697740
15 feb 202439,5840,3038,4640,0638,5516.676
14 feb 202437,4237,9037,2237,7136,29414
13 feb 202437,5737,7836,5236,5235,151562
12 feb 202437,4738,3037,3037,3035,901893
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...