Mercados españoles cerrados

Renault SA (RNO.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
37,12-0,23 (-0,62%)
Al cierre: 5:35PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb. 202136,6037,4436,4037,1337,131.607.991
25 feb. 202137,4038,1537,1337,3537,351.211.019
24 feb. 202136,5337,2936,3236,9736,971.179.914
23 feb. 202137,1837,8036,5136,7136,711.913.758
22 feb. 202137,3537,4036,2436,8836,882.130.721
19 feb. 202138,3538,8136,4038,0338,033.547.590
18 feb. 202139,4040,1339,2839,8039,801.219.018
17 feb. 202139,9040,2439,2239,4939,491.128.070
16 feb. 202139,4140,1939,0039,9239,92966.521
15 feb. 202139,5839,8838,8539,4539,451.095.211
12 feb. 202139,1039,7138,5739,3439,34896.084
11 feb. 202139,2639,9439,1839,3939,39695.427
10 feb. 202139,4940,2939,1439,2639,261.243.761
09 feb. 202140,1840,3038,9639,7739,771.565.123
08 feb. 202140,1940,9440,0040,4440,441.541.021
05 feb. 202138,9040,7438,8940,3640,363.286.354
04 feb. 202137,9238,5437,5438,3538,351.671.193
03 feb. 202136,4038,0536,4037,6937,692.492.435
02 feb. 202135,4736,2235,4735,9835,981.663.997
01 feb. 202135,7335,8034,7435,0335,031.238.333
29 ene. 202134,8135,8834,2635,2435,242.124.026
28 ene. 202133,6735,8633,1235,4035,402.313.690
27 ene. 202133,9934,4933,3334,2234,221.860.915
26 ene. 202132,9434,4332,6434,0334,031.495.722
25 ene. 202134,5835,1332,8132,9632,962.161.801
22 ene. 202134,8534,9933,9934,4234,421.421.516
21 ene. 202135,2835,5134,8535,2535,251.410.956
20 ene. 202134,3235,2234,3234,8134,811.323.376
19 ene. 202134,9835,1634,0134,1834,181.616.407
18 ene. 202133,7334,8133,3734,6334,631.678.341
15 ene. 202134,8035,1533,0134,0734,073.798.492
14 ene. 202135,3536,4534,1235,4335,433.178.436
13 ene. 202136,9237,0435,6835,8135,811.730.216
12 ene. 202136,3837,1336,3236,9036,901.967.937
11 ene. 202136,5036,5035,1936,2636,262.238.445
08 ene. 202138,6938,7036,2536,6436,642.789.329
07 ene. 202137,0338,5036,5038,1738,172.517.896
06 ene. 202137,2038,1036,5836,6436,642.915.873
05 ene. 202136,0037,2835,8036,5736,572.220.980
04 ene. 202136,1936,7135,4635,7635,761.308.238
31 dic. 202035,7336,0935,4435,7635,76365.507
30 dic. 202036,0636,3735,8735,9435,94678.949
29 dic. 202036,2636,7435,8336,2636,26990.079
28 dic. 202037,1937,2736,1136,1136,11849.414
24 dic. 202036,9037,1236,0836,6036,60379.437
23 dic. 202036,1036,8335,7736,6836,681.289.962
22 dic. 202035,4036,2135,3235,7935,791.158.992
21 dic. 202034,4035,2533,5135,1235,122.719.642
18 dic. 202036,3537,1336,1136,1636,162.536.569
17 dic. 202036,9237,3036,3536,5836,581.260.784
16 dic. 202037,0037,7136,6536,6736,671.840.194
15 dic. 202035,8036,8835,6336,7936,791.683.816
14 dic. 202035,4836,6335,4835,7435,741.808.091
11 dic. 202036,2936,6334,9635,0835,081.947.461
10 dic. 202036,5136,8835,4736,3536,352.207.529
09 dic. 202035,8137,2235,7136,5136,512.869.615
08 dic. 202035,3835,9234,8835,1735,171.462.061
07 dic. 202035,5035,8535,1735,6735,671.441.020
04 dic. 202034,7135,9334,5435,7235,722.189.278
03 dic. 202034,6035,0133,9834,6834,681.581.114
02 dic. 202033,9534,9033,8434,7334,731.701.689
01 dic. 202033,5134,3433,2834,2434,241.653.435
30 nov. 202033,7334,2633,1433,3533,353.777.546
27 nov. 202033,5034,4233,2134,1234,121.620.850
26 nov. 202034,4634,4633,4933,6533,651.630.193
25 nov. 202034,9935,4833,5634,4634,462.665.992
24 nov. 202032,7834,6532,7034,3834,383.861.552
23 nov. 202031,2632,4831,2632,1732,172.468.574
20 nov. 202031,1431,4730,5330,8530,851.765.314
19 nov. 202031,0331,6030,7531,1531,152.200.219
18 nov. 202030,0231,4829,9431,3731,372.794.704
17 nov. 202030,0030,5929,0729,9629,962.293.936
16 nov. 202029,5731,3529,3529,8129,814.405.737
13 nov. 202027,4829,1727,3829,0229,023.211.908
12 nov. 202026,7527,9626,4027,4427,442.085.454
11 nov. 202027,8028,5427,1627,2427,242.709.647
10 nov. 202025,9828,2025,7827,8227,824.730.755
09 nov. 202023,2926,3123,0526,1426,146.220.418
06 nov. 202023,3123,7822,6322,7122,712.130.475
05 nov. 202023,0823,4522,4823,4523,451.955.392
04 nov. 202022,2223,1621,9222,9022,902.222.703
03 nov. 202021,8523,0221,8322,9622,962.691.928
02 nov. 202021,4921,6620,8321,5021,502.410.577
30 oct. 202020,8221,4420,7721,2521,251.716.572
29 oct. 202020,8421,5120,3721,1121,113.314.243
28 oct. 202021,8921,8920,8220,9320,934.110.899
27 oct. 202024,3024,3622,7522,7522,752.689.722
26 oct. 202024,0925,4223,9424,3524,352.249.331
23 oct. 202025,1025,5224,4124,7724,771.876.371
22 oct. 202024,1324,9923,5824,8924,891.967.494
21 oct. 202024,4324,9824,3024,4024,402.420.250
20 oct. 202023,3424,4223,0824,2024,202.338.580
19 oct. 202023,9324,1723,1523,8123,811.200.213
16 oct. 202023,0824,2323,0023,8623,863.687.344
15 oct. 202022,5822,8122,0822,6922,691.980.409
14 oct. 202022,3723,1722,2823,1523,151.827.470
13 oct. 202022,8522,9222,2522,3722,371.130.070
12 oct. 202022,8123,3322,7022,9722,971.391.018
09 oct. 202023,5723,7422,5222,7822,781.698.235
08 oct. 202023,4023,7823,1623,5723,571.804.546
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...