Mercados españoles cerrados

Renault SA (RNL.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
53,42+0,30 (+0,56%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202453,4253,4253,4253,4253,42-
30 may 202453,1253,1253,1253,1253,12-
29 may 202452,3053,3652,3053,3653,361
28 may 202450,2050,2050,2050,2050,20-
27 may 202449,8949,8949,8949,8949,89-
24 may 202447,9147,9147,9147,9147,91-
23 may 202448,0948,0948,0948,0948,09-
22 may 202447,2647,2647,2647,2647,26-
22 may 20241.85 Dividendo
21 may 202449,4949,4949,4949,4947,64-
20 may 202450,3050,3050,3050,3048,42-
17 may 202449,9249,9249,9249,9248,05-
16 may 202449,9649,9649,9649,9648,09-
15 may 202449,9449,9449,9449,9448,07-
14 may 202449,1649,1649,1649,1647,32-
13 may 202448,3548,3548,3548,3546,54-
10 may 202448,3048,3048,3048,3046,49-
09 may 202447,7947,7947,7947,7946,00-
08 may 202447,9947,9947,9947,9946,20-
07 may 202448,2948,2948,2948,2946,48-
06 may 202448,0448,0448,0448,0446,24-
03 may 202447,6547,6547,6547,6545,87-
02 may 202446,5646,5646,5646,5644,82-
30 abr 202449,3249,3249,3249,3247,48-
29 abr 202448,8148,8148,8148,8146,99-
26 abr 202448,4748,4748,4748,4746,66-
25 abr 202448,7948,7948,7948,7946,97-
24 abr 202447,6947,6947,6947,6945,91-
23 abr 202448,4048,4048,4048,4046,59-
22 abr 202447,5147,5147,5147,5145,73-
19 abr 202448,1548,1548,1548,1546,35-
18 abr 202448,4248,4248,4248,4246,61-
17 abr 202447,9747,9747,9747,9746,18-
16 abr 202449,3349,3349,3349,3347,49-
15 abr 202450,2650,2650,2650,2648,38-
12 abr 202450,4250,4250,4250,4248,54-
11 abr 202450,1050,1050,1050,1048,23-
10 abr 202450,7650,7650,7650,7648,86-
09 abr 202450,4050,4050,4050,4048,52-
08 abr 202449,7449,7449,7449,7447,88-
05 abr 202448,6848,6848,6848,6846,86-
04 abr 202447,9549,6847,9549,6847,8268
03 abr 202447,4947,4947,4947,4945,71-
02 abr 202447,1047,1047,1047,1045,34-
28 mar 202446,4246,8546,4246,8545,10100
27 mar 202446,8046,8046,8046,8045,05-
26 mar 202445,5645,5645,5645,5643,86-
25 mar 202445,0245,0245,0245,0243,34-
22 mar 202444,8344,8344,8344,8343,15-
21 mar 202444,4944,4944,4944,4942,83-
20 mar 202443,7143,7143,7143,7142,08-
19 mar 202442,8343,7342,8343,7342,1050
18 mar 202442,7042,7042,7042,7041,10-
15 mar 202442,2942,2942,2942,2940,71-
14 mar 202442,1042,1042,1042,1040,53-
13 mar 202441,6141,6141,4741,4739,921000
12 mar 202439,8139,8139,8139,8138,33-
11 mar 202439,3539,3539,3539,3537,87-
08 mar 202439,1239,7339,1239,7338,2460
07 mar 202438,6738,6738,6738,6737,23-
06 mar 202437,9637,9637,9637,9636,54-
05 mar 202438,3338,3338,3338,3336,89-
04 mar 202438,9038,9038,4238,4236,9855
01 mar 202438,8838,8838,8838,8837,43-
29 feb 202438,7238,7238,7238,7237,28-
28 feb 202438,4338,4338,4338,4336,99-
27 feb 202437,7838,2537,7838,2536,82165
26 feb 202437,4937,5637,4937,5636,1626
23 feb 202437,5037,5037,5037,5036,10-
22 feb 202437,3237,3237,3237,3235,92-
21 feb 202436,5736,5736,5736,5735,20-
20 feb 202438,0438,0438,0438,0436,62-
19 feb 202438,2638,2638,2638,2636,82-
16 feb 202440,2640,2640,2640,2638,76-
15 feb 202439,5039,5039,5039,5038,02-
14 feb 202437,2237,2237,2237,2235,83-
13 feb 202437,6937,6937,6937,6936,29-
12 feb 202437,5138,0637,5138,0636,64375
09 feb 202435,5036,6035,5036,6035,2340
08 feb 202436,6936,6936,6936,6935,31-
07 feb 202435,4936,1535,4936,1534,80140
06 feb 202436,0736,0736,0736,0734,72-
05 feb 202435,6835,6835,6835,6834,35-
02 feb 202434,9034,9034,9034,9033,60-
01 feb 202434,8334,8334,8334,8333,52-
31 ene 202434,7534,7534,7534,7533,45-
30 ene 202434,9934,9934,9934,9933,68-
29 ene 202434,1934,1934,1934,1932,91-
26 ene 202434,1734,1734,1734,1732,89-
25 ene 202434,7734,7734,7734,7733,47-
24 ene 202435,3135,3135,3135,3133,99-
23 ene 202434,7034,7034,7034,7033,40-
22 ene 202434,4334,4334,4334,4333,14-
19 ene 202434,5434,5434,5434,5433,25-
18 ene 202433,9033,9033,9033,9032,63-
17 ene 202434,4234,4234,3034,3033,02304
16 ene 202434,6234,6234,6234,6233,32-
15 ene 202435,9235,9235,9235,9234,58-
12 ene 202435,9235,9235,9235,9234,58-
11 ene 202436,1536,1536,1536,1534,79-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...