Mercados españoles abiertos en 20 mins

Renault SA (RNL.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
48,01+0,31 (+0,65%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202447,9348,0947,9248,0148,01451
02 may 202447,1847,9646,7947,7047,70964
30 abr 202449,4049,5046,3346,3346,33527
29 abr 202449,1949,4349,0749,4049,40451
26 abr 202448,6949,0048,5548,5548,55780
25 abr 202448,9248,9248,0048,0148,01553
24 abr 202448,2649,1648,2648,8148,81725
23 abr 202447,4647,6946,7047,6947,69-
22 abr 202448,1848,2247,2247,4847,48206
19 abr 202448,0348,0346,8047,7547,753474
18 abr 202448,5449,0048,4548,8348,83391
17 abr 202447,9749,1647,9748,2248,222163
16 abr 202449,3849,3847,8248,1948,191792
15 abr 202450,2850,8850,0450,1450,149131
12 abr 202450,7451,2449,8250,1250,122388
11 abr 202449,9750,3649,4050,3050,30838
10 abr 202451,3851,4049,9250,3250,324977
09 abr 202450,6651,1650,5250,5250,524279
08 abr 202450,0050,8049,5850,2850,281504
05 abr 202448,6349,7448,4849,5749,572254
04 abr 202448,3350,0048,3349,5149,513482
03 abr 202447,6348,3447,4048,0848,081435
02 abr 202446,7247,6846,7047,2847,282858
28 mar 202446,7946,9846,5246,7846,781573
27 mar 202447,0847,1446,2046,4246,42493
26 mar 202446,1246,7645,9646,7446,741316
25 mar 202445,3645,7245,2645,5045,502382
22 mar 202445,4045,5445,3745,3745,37269
21 mar 202445,0045,4444,9845,1545,154808
20 mar 202444,3344,5844,3344,5344,53598
19 mar 202443,4244,1043,4243,7843,784053
18 mar 202443,1743,9243,1743,2443,241586
15 mar 202442,5243,2042,5242,8842,881670
14 mar 202441,9843,6541,9842,4242,422809
13 mar 202441,4042,0041,4041,7841,78507
12 mar 202439,7241,5739,7241,4741,478448
11 mar 202439,0640,4939,0039,6939,691945
08 mar 202439,3439,8039,3439,5839,58705
07 mar 202438,4239,3538,4239,2139,214224
06 mar 202438,2039,0038,2038,8338,83862
05 mar 202438,0838,0837,6737,9537,9574
04 mar 202438,6238,7638,4238,4938,49885
01 mar 202438,9439,3538,6238,6238,621992
29 feb 202439,0039,0038,3838,5338,53973
28 feb 202438,2438,7438,1038,7438,74865
27 feb 202438,2038,3538,2038,3538,35157
26 feb 202437,5837,9237,2237,9237,92519
23 feb 202437,8437,8437,4437,6237,62270
22 feb 202437,5138,1737,5137,6037,602217
21 feb 202436,5537,2236,5537,0637,065536
20 feb 202437,3437,3436,4936,4936,492652
19 feb 202438,2438,4738,0738,0738,07491
16 feb 202439,8740,0838,2238,2238,222685
15 feb 202438,1740,3038,1740,2440,247291
14 feb 202437,6337,8537,6337,7637,76185
13 feb 202437,4637,7037,0737,3837,381771
12 feb 202437,4738,3537,4737,8737,875965
09 feb 202436,0337,3536,0337,3537,35109
08 feb 202436,5737,3336,5736,9736,97223
07 feb 202435,5036,5635,5036,2336,237255
06 feb 202435,9035,9035,4035,4035,40206
05 feb 202436,1537,0035,9035,9035,901721
02 feb 202434,7535,6234,7535,6135,61937
01 feb 202434,7635,3934,4334,6734,671387
31 ene 202434,8535,2934,8535,1535,15945
30 ene 202435,0035,0334,7434,8334,83569
29 ene 202434,0034,3834,0034,3834,38387
26 ene 202434,1034,4634,1034,3534,35142
25 ene 202434,5034,5033,9734,2134,21891
24 ene 202435,0535,0534,7134,8534,851010
23 ene 202434,7735,1334,7735,0535,05323
22 ene 202434,6534,7134,6434,6434,64128
19 ene 202434,3034,3834,1734,2534,25434
18 ene 202434,0734,5934,0734,4034,4073
17 ene 202434,0134,0133,4433,7633,76234
16 ene 202434,4634,4634,4634,4634,46-
15 ene 202434,6934,6934,4534,6534,65198
12 ene 202435,5035,5034,5034,5134,51371
11 ene 202436,2236,4435,6235,6235,62655
10 ene 202436,0736,1335,8735,8935,89301
09 ene 202436,1536,2436,1336,1336,13406
08 ene 202436,3836,5436,1036,4736,47693
05 ene 202435,4436,4235,4036,3836,381129
04 ene 202436,3536,4235,9135,9335,931428
03 ene 202437,0237,0236,1236,3836,38564
02 ene 202437,1937,3337,1937,3337,33375
29 dic 202337,0637,0637,0637,0637,06-
28 dic 202337,1337,1537,0237,1537,151282
27 dic 202337,6737,7237,5137,5537,55130
22 dic 202337,9937,9937,6937,6937,6995
21 dic 202337,7338,0837,5638,0838,08316
20 dic 202339,0039,0038,4738,4938,495215
19 dic 202339,2039,2039,1739,1739,17313
18 dic 202339,2639,3439,2239,2239,22197
15 dic 202339,2840,0039,2839,2939,291510
14 dic 202338,1839,2238,1839,0439,044626
13 dic 202336,7136,7136,7136,7136,71-
12 dic 202337,9038,0237,6237,6237,62306
11 dic 202337,5838,0437,5837,9937,992258
08 dic 202337,6438,0437,6238,0038,00911
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...