Mercados españoles cerrados

Renault SA (RNLSY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
10,88-0,08 (-0,73%)
Al cierre: 03:45PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202410,7611,0010,7610,8810,8824.500
16 may 202410,6911,2110,6810,9610,9682.600
15 may 202410,7610,9110,6810,9110,9116.800
14 may 202410,7210,7910,7210,7510,7522.200
13 may 202410,5110,6510,5110,6510,6526.700
10 may 202410,3710,3810,2810,3510,3522.200
09 may 202410,3110,4010,3110,3310,3320.900
08 may 202410,1710,2710,1710,2710,2712.300
07 may 202410,2610,3510,2610,2710,2729.100
06 may 202410,3410,3710,2610,3710,3714.500
03 may 202410,2810,3210,2610,3010,3027.900
02 may 202410,2010,2110,1310,2010,2013.400
01 may 20249,8510,029,829,849,8412.100
30 abr 20249,7910,019,779,879,8720.200
29 abr 202410,5310,5910,5010,5610,5657.800
26 abr 202410,3310,4110,2610,3510,3518.700
25 abr 202410,2310,3110,2010,3010,3023.300
24 abr 202410,3710,4410,3610,3810,3819.100
23 abr 202410,0110,199,9910,1910,1923.400
22 abr 202410,1110,1610,0610,1110,1126.500
19 abr 202410,1710,1910,0610,0710,0773.700
18 abr 202410,2810,4310,2810,2910,2958.700
17 abr 202410,3410,3810,1710,2310,2332.900
16 abr 202410,2510,2510,0810,2110,21153.500
15 abr 202410,8110,8410,4810,4810,4827.100
12 abr 202410,6410,6710,5410,6010,6013.700
11 abr 202410,7510,8110,6010,8010,8076.500
10 abr 202410,7210,8410,7010,7610,7636.600
09 abr 202411,0711,0710,9210,9410,9429.500
08 abr 202410,9210,9210,8310,8610,8625.200
05 abr 202410,6510,7610,5910,7310,7325.300
04 abr 202410,7210,7810,5710,6010,6018.100
03 abr 202410,3310,3910,3010,3710,3733.700
02 abr 202410,1210,2210,1210,2210,2221.700
01 abr 202410,3410,349,9310,0610,0622.600
28 mar 202410,0910,1410,0410,0610,0621.500
27 mar 202410,0310,059,9310,0410,049100
26 mar 202410,0010,0810,0010,0210,0220.000
25 mar 20249,759,889,759,839,8318.500
22 mar 20249,769,829,749,789,789900
21 mar 20249,859,859,749,779,7727.000
20 mar 20249,559,769,559,729,7225.500
19 mar 20249,469,569,449,489,4827.300
18 mar 20249,369,389,309,309,3037.600
15 mar 20249,349,369,269,279,2715.000
14 mar 20249,519,519,159,199,1942.100
13 mar 20249,059,199,059,139,13163.800
12 mar 20248,929,038,899,039,0326.400
11 mar 20248,528,688,518,668,6624.400
08 mar 20248,688,688,568,578,5715.800
07 mar 20248,528,558,528,558,5518.200
06 mar 20248,468,468,388,428,4232.500
05 mar 20248,278,278,148,168,1616.300
04 mar 20248,328,328,288,308,3039.900
01 mar 20248,318,368,318,368,3616.100
29 feb 20248,398,398,278,348,3417.300
28 feb 20248,288,378,288,318,3138.700
27 feb 20248,268,298,238,298,2924.800
26 feb 20248,118,188,108,178,1725.900
23 feb 20248,108,118,058,078,0718.100
22 feb 20248,178,248,078,098,0918.900
21 feb 20247,917,997,917,987,9826.800
20 feb 20247,897,897,777,867,8620.500
16 feb 20248,288,298,188,188,1835.000
15 feb 20248,538,658,488,658,6535.200
14 feb 20248,018,367,998,368,3643.900
13 feb 20247,948,057,877,927,9234.000
12 feb 20248,168,228,108,138,1361.100
09 feb 20247,998,097,998,098,0920.400
08 feb 20247,947,977,887,937,9326.600
07 feb 20247,788,007,757,917,9153.100
06 feb 20247,547,607,547,587,5824.900
05 feb 20247,727,727,597,697,6939.900
02 feb 20247,607,667,587,627,6265.700
01 feb 20247,477,547,417,547,5434.800
31 ene 20247,597,637,467,637,6353.200
30 ene 20247,487,507,457,477,4761.300
29 ene 20247,327,507,317,477,47114.600
26 ene 20247,427,467,397,427,4211.700
25 ene 20247,337,397,327,387,3847.000
24 ene 20247,557,557,517,537,5332.500
23 ene 20247,587,607,537,577,5716.800
22 ene 20247,537,547,477,487,4830.100
19 ene 20247,387,467,387,447,4419.400
18 ene 20247,457,487,397,477,4744.800
17 ene 20247,267,307,257,307,3019.700
16 ene 20247,387,477,367,417,4128.900
12 ene 20247,617,617,507,517,519400
11 ene 20247,827,827,727,797,7912.600
10 ene 20247,787,857,787,837,838000
09 ene 20247,837,877,817,857,8543.600
08 ene 20247,888,027,888,018,0111.400
05 ene 20247,777,967,777,917,919200
04 ene 20247,847,897,807,807,8031.800
03 ene 20247,857,937,857,917,9118.900
02 ene 20248,068,178,068,118,1110.500
29 dic 20238,138,188,108,118,1111.400
28 dic 20238,168,208,168,188,1814.500
27 dic 20238,268,318,268,288,2812.600
26 dic 20238,128,288,128,178,1711.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...