Mercados españoles cerrados

Renault SA (RNL.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
49,92-0,04 (-0,08%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202449,9249,9249,9249,9249,9268
16 may 202449,9649,9649,9649,9649,96-
15 may 202449,9449,9449,9449,9449,94-
14 may 202449,1649,1649,1649,1649,16-
13 may 202448,3548,3548,3548,3548,35-
10 may 202448,3048,3048,3048,3048,30-
09 may 202447,7947,7947,7947,7947,79-
08 may 202447,9947,9947,9947,9947,99-
07 may 202448,2948,2948,2948,2948,29-
06 may 202448,0448,0448,0448,0448,04-
03 may 202447,6547,6547,6547,6547,65-
02 may 202446,5646,5646,5646,5646,56-
30 abr 202449,3249,3249,3249,3249,32-
29 abr 202448,8148,8148,8148,8148,81-
26 abr 202448,4748,4748,4748,4748,47-
25 abr 202448,7948,7948,7948,7948,79-
24 abr 202447,6947,6947,6947,6947,69-
23 abr 202448,4048,4048,4048,4048,40-
22 abr 202447,5147,5147,5147,5147,51-
19 abr 202448,1548,1548,1548,1548,15-
18 abr 202448,4248,4248,4248,4248,42-
17 abr 202447,9747,9747,9747,9747,97-
16 abr 202449,3349,3349,3349,3349,33-
15 abr 202450,2650,2650,2650,2650,26-
12 abr 202450,4250,4250,4250,4250,42-
11 abr 202450,1050,1050,1050,1050,10-
10 abr 202450,7650,7650,7650,7650,76-
09 abr 202450,4050,4050,4050,4050,40-
08 abr 202449,7449,7449,7449,7449,74-
05 abr 202448,6848,6848,6848,6848,68-
04 abr 202447,9549,6847,9549,6849,6868
03 abr 202447,4947,4947,4947,4947,49-
02 abr 202447,1047,1047,1047,1047,10-
28 mar 202446,4246,8546,4246,8546,85100
27 mar 202446,8046,8046,8046,8046,80-
26 mar 202445,5645,5645,5645,5645,56-
25 mar 202445,0245,0245,0245,0245,02-
22 mar 202444,8344,8344,8344,8344,83-
21 mar 202444,4944,4944,4944,4944,49-
20 mar 202443,7143,7143,7143,7143,71-
19 mar 202442,8343,7342,8343,7343,7350
18 mar 202442,7042,7042,7042,7042,70-
15 mar 202442,2942,2942,2942,2942,29-
14 mar 202442,1042,1042,1042,1042,10-
13 mar 202441,6141,6141,4741,4741,471000
12 mar 202439,8139,8139,8139,8139,81-
11 mar 202439,3539,3539,3539,3539,35-
08 mar 202439,1239,7339,1239,7339,7360
07 mar 202438,6738,6738,6738,6738,67-
06 mar 202437,9637,9637,9637,9637,96-
05 mar 202438,3338,3338,3338,3338,33-
04 mar 202438,9038,9038,4238,4238,4255
01 mar 202438,8838,8838,8838,8838,88-
29 feb 202438,7238,7238,7238,7238,72-
28 feb 202438,4338,4338,4338,4338,43-
27 feb 202437,7838,2537,7838,2538,25165
26 feb 202437,4937,5637,4937,5637,5626
23 feb 202437,5037,5037,5037,5037,50-
22 feb 202437,3237,3237,3237,3237,32-
21 feb 202436,5736,5736,5736,5736,57-
20 feb 202438,0438,0438,0438,0438,04-
19 feb 202438,2638,2638,2638,2638,26-
16 feb 202440,2640,2640,2640,2640,26-
15 feb 202439,5039,5039,5039,5039,50-
14 feb 202437,2237,2237,2237,2237,22-
13 feb 202437,6937,6937,6937,6937,69-
12 feb 202437,5138,0637,5138,0638,06375
09 feb 202435,5036,6035,5036,6036,6040
08 feb 202436,6936,6936,6936,6936,69-
07 feb 202435,4936,1535,4936,1536,15140
06 feb 202436,0736,0736,0736,0736,07-
05 feb 202435,6835,6835,6835,6835,68-
02 feb 202434,9034,9034,9034,9034,90-
01 feb 202434,8334,8334,8334,8334,83-
31 ene 202434,7534,7534,7534,7534,75-
30 ene 202434,9934,9934,9934,9934,99-
29 ene 202434,1934,1934,1934,1934,19-
26 ene 202434,1734,1734,1734,1734,17-
25 ene 202434,7734,7734,7734,7734,77-
24 ene 202435,3135,3135,3135,3135,31-
23 ene 202434,7034,7034,7034,7034,70-
22 ene 202434,4334,4334,4334,4334,43-
19 ene 202434,5434,5434,5434,5434,54-
18 ene 202433,9033,9033,9033,9033,90-
17 ene 202434,4234,4234,3034,3034,30304
16 ene 202434,6234,6234,6234,6234,62-
15 ene 202435,9235,9235,9235,9235,92-
12 ene 202435,9235,9235,9235,9235,92-
11 ene 202436,1536,1536,1536,1536,15-
10 ene 202435,9435,9435,9435,9435,94-
09 ene 202436,4836,4836,4836,4836,48-
08 ene 202436,2436,2436,2436,2436,24-
05 ene 202435,8235,8235,8235,8235,82-
04 ene 202436,4136,4136,4136,4136,41-
03 ene 202437,2337,2337,2337,2337,23-
02 ene 202436,9236,9236,9236,9236,92-
29 dic 202337,1037,1037,1037,1037,10-
28 dic 202337,5637,5637,5637,5637,56-
27 dic 202337,7437,7437,7437,7437,74-
22 dic 202337,8837,8837,8837,8837,88-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...