Mercados españoles cerrados en 1 hr 32 mins

Renault SA (RNO.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
33,26-0,51 (-1,51%)
A partir del 03:42PM CET. Mercado abierto.
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 202233,6733,7932,9933,2633,26538.760
25 nov 202234,4334,6333,6233,7733,771.246.669
24 nov 202233,3334,4233,3234,2634,261.497.362
23 nov 202233,4233,6332,8333,2133,21899.843
22 nov 202233,3533,7833,1433,3733,371.189.941
21 nov 202232,9233,9232,8333,3933,391.531.161
18 nov 202233,0033,2532,7133,0433,041.343.459
17 nov 202232,0732,8331,9732,7832,781.669.832
16 nov 202232,8532,9831,7132,0432,041.735.107
15 nov 202232,8533,5332,8533,2733,271.493.642
14 nov 202232,7433,3132,6332,7632,761.808.125
11 nov 202231,4032,8131,3832,5332,532.427.749
10 nov 202229,0931,1828,9331,1431,142.687.519
09 nov 202230,4530,5529,0529,4129,412.328.744
08 nov 202231,1931,4430,1130,6230,622.437.342
07 nov 202230,5632,0430,4731,6731,671.835.664
04 nov 202230,4031,1329,7530,5130,511.978.715
03 nov 202231,2131,2730,0130,3330,331.511.583
02 nov 202232,0732,3031,2331,5231,521.144.476
01 nov 202231,4732,4431,4231,9031,901.023.754
31 oct 202231,4531,4530,0031,1731,171.468.423
28 oct 202231,3131,4130,7031,3031,301.216.817
27 oct 202231,9432,1731,4431,7931,79955.596
26 oct 202231,7032,2031,5031,8531,851.163.383
25 oct 202232,2632,5031,2931,8431,841.210.337
24 oct 202232,6532,8331,5932,0332,031.804.993
21 oct 202232,7032,7931,7632,7632,762.239.819
20 oct 202231,8733,1731,8332,7232,721.363.390
19 oct 202232,1732,7231,6932,0332,031.191.968
18 oct 202232,2732,9731,8732,1932,192.037.494
17 oct 202230,9132,1030,8531,9431,941.375.357
14 oct 202231,1531,4730,4030,7530,751.645.185
13 oct 202230,3030,9329,7430,7730,771.701.098
12 oct 202230,6630,7829,7030,4730,471.434.141
11 oct 202230,7530,8329,6730,7330,732.099.338
10 oct 202231,8032,7531,3431,4231,422.938.482
07 oct 202230,0031,2029,6030,6830,682.489.158
06 oct 202229,1729,5628,9629,2529,251.276.190
05 oct 202229,2029,4028,2428,9628,961.763.246
04 oct 202228,7929,5628,7529,5029,501.587.815
03 oct 202227,7828,4427,2728,4428,441.401.839
30 sept 202227,5428,2027,0227,9727,972.043.571
29 sept 202229,4229,6027,0827,3727,372.868.393
28 sept 202228,5929,9028,1229,4529,452.349.097
27 sept 202228,3829,0227,9928,7628,761.483.345
26 sept 202227,4228,6527,3428,0428,041.223.206
23 sept 202229,8029,8327,6027,7427,742.094.082
22 sept 202229,5630,5529,3029,8429,841.468.617
21 sept 202230,9030,9029,8030,1530,151.635.252
20 sept 202231,6032,1631,1431,2031,201.618.506
19 sept 202231,6131,8930,8231,5831,581.285.444
16 sept 202230,7532,0430,4331,9931,993.244.310
15 sept 202230,5131,6330,5131,4531,452.064.283
14 sept 202229,5730,6829,5730,6130,611.661.259
13 sept 202230,5230,7229,6129,7029,701.709.511
12 sept 202229,7730,8129,7730,6430,641.597.447
09 sept 202228,9029,6828,9029,3829,381.199.849
08 sept 202229,0229,3528,4628,9028,90911.816
07 sept 202228,0629,1028,0128,9628,961.057.733
06 sept 202227,8528,4727,7928,3328,33849.986
05 sept 202228,4128,6427,7027,7627,761.701.293
02 sept 202228,7929,4128,4229,3729,371.094.683
01 sept 202228,2828,6828,0128,3928,39951.759
31 ago 202228,8629,2528,4128,6128,611.887.342
30 ago 202228,2128,8127,9228,1728,17871.780
29 ago 202227,0028,1926,8627,9927,99796.508
26 ago 202228,4528,7527,2527,4127,411.322.421
25 ago 202228,3428,5727,9028,3328,331.341.164
24 ago 202227,7528,1427,2828,1428,141.489.575
23 ago 202227,5228,5027,4327,8927,891.477.968
22 ago 202229,0629,1027,8528,0128,011.502.132
19 ago 202230,0530,1629,2329,3129,31991.570
18 ago 202230,0230,4829,8630,2430,24772.678
17 ago 202230,8830,9729,9829,9829,981.319.113
16 ago 202230,7531,0830,5030,7530,75915.458
15 ago 202230,7030,8230,2630,5730,57755.472
12 ago 202230,5030,8930,4630,7030,70951.372
11 ago 202230,7230,8330,2930,4530,45915.164
10 ago 202229,4530,7229,4530,5530,551.539.584
09 ago 202230,0230,3329,4229,5329,531.011.240
08 ago 202229,9530,2229,4930,1630,161.223.523
05 ago 202229,1529,9829,1529,7629,761.898.516
04 ago 202229,5830,0228,9229,2429,241.578.773
03 ago 202229,9129,9728,8629,6629,662.133.424
02 ago 202229,9430,5029,7729,9529,952.011.446
01 ago 202228,7830,2128,7829,9729,972.289.526
29 jul 202228,1029,3628,0728,7528,752.373.138
28 jul 202226,5327,5026,5027,3527,351.838.365
27 jul 202225,9026,3025,7826,2626,261.107.387
26 jul 202226,3026,3225,3125,7525,751.434.206
25 jul 202225,7526,9325,6526,3626,361.817.083
22 jul 202225,3525,9924,9725,8325,831.352.282
21 jul 202225,9026,1525,2125,4925,492.019.485
20 jul 202225,8826,3824,9325,8725,871.855.778
19 jul 202224,6326,1824,6325,8925,891.640.865
18 jul 202224,5224,9924,3624,8024,801.007.715
15 jul 202222,8524,3322,7224,2624,262.009.625
14 jul 202223,1523,4922,5322,6822,681.103.517
13 jul 202223,5823,6022,7623,2323,231.267.356
12 jul 202223,0223,7322,6323,7323,731.654.352
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...