Mercados españoles cerrados en 25 mins

Renault SA (RNO.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
49,10+1,44 (+3,02%)
A partir del 04:49PM CEST. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202447,8449,3347,3749,1049,10666.768
23 abr 202448,3348,3946,4147,6647,661.646.702
22 abr 202447,8148,4447,1647,4747,471.202.111
19 abr 202448,0548,1746,6647,7347,731.637.167
18 abr 202448,4049,0448,3148,8248,82825.017
17 abr 202448,1948,9447,8348,2948,29872.903
16 abr 202449,3649,4447,7048,1948,191.758.653
15 abr 202450,1851,2249,9650,1250,121.067.755
12 abr 202450,6851,2649,8150,1850,181.373.951
11 abr 202450,3250,4449,4050,3050,301.276.683
10 abr 202451,0051,8449,7850,3250,321.379.418
09 abr 202450,5651,2650,3650,6050,601.095.293
08 abr 202449,6050,9849,5350,2650,261.143.176
05 abr 202448,6049,8748,3049,6649,661.308.568
04 abr 202448,1950,1248,1549,6049,601.528.684
03 abr 202447,4748,4247,2048,0848,081.473.613
02 abr 202446,6747,8746,6047,5047,501.793.121
28 mar 202446,4547,1246,4246,7946,79895.026
27 mar 202446,8347,4546,0146,4246,421.105.385
26 mar 202445,7846,8045,3846,8046,801.799.811
25 mar 202445,1045,7844,9745,5945,59952.772
22 mar 202444,8345,6144,8345,4445,44778.576
21 mar 202445,0445,6544,8445,1345,131.282.212
20 mar 202443,6544,6743,6544,5344,53906.029
19 mar 202443,2544,3843,2543,8643,86970.699
18 mar 202442,8344,0142,8343,1543,151.123.085
15 mar 202442,3343,2642,3042,8042,801.324.211
14 mar 202441,8143,6941,8042,4442,442.168.919
13 mar 202441,3042,1041,2641,8741,871.482.586
12 mar 202439,6941,6239,5041,4641,462.370.945
11 mar 202439,1039,6938,9539,6939,69945.294
08 mar 202439,1940,0139,0339,5639,56960.172
07 mar 202438,5139,4238,2639,2239,22860.890
06 mar 202438,0439,2938,0138,8138,81915.699
05 mar 202438,2538,2537,5837,9437,94825.380
04 mar 202438,5038,7738,3138,4938,49629.979
01 mar 202438,8539,3838,3938,6938,69889.664
29 feb 202438,7839,0438,2838,5338,531.160.613
28 feb 202438,3738,7538,0638,6938,69737.112
27 feb 202437,9038,6437,8238,3338,33862.843
26 feb 202437,6037,9237,0337,8337,83797.546
23 feb 202437,6337,8837,3537,6037,60740.715
22 feb 202437,4438,4037,4237,6037,601.370.054
21 feb 202436,6537,2936,3136,9836,981.423.744
20 feb 202437,7137,7136,0136,4836,482.396.183
19 feb 202438,1438,6738,0138,0838,08766.879
16 feb 202440,3140,3838,2138,2838,281.901.521
15 feb 202438,6440,4238,1040,1540,153.519.986
14 feb 202437,3037,9237,1737,6937,691.135.276
13 feb 202437,6737,9436,9037,3137,311.057.479
12 feb 202437,4738,4037,4037,8637,861.185.149
09 feb 202436,6337,7535,9737,4437,441.647.011
08 feb 202436,8037,3336,2636,9236,921.414.333
07 feb 202435,4836,6935,3336,2436,241.239.090
06 feb 202436,0436,2235,3735,4935,49693.378
05 feb 202436,1037,1535,5935,9035,901.764.693
02 feb 202434,8835,8034,6635,5035,501.115.750
01 feb 202434,7035,4434,3834,6034,60946.664
31 ene 202434,6535,5334,4235,0735,071.086.437
30 ene 202435,5036,0334,1034,7434,741.848.834
29 ene 202434,4434,4533,5534,3134,31747.280
26 ene 202434,2634,5334,0134,3534,35840.068
25 ene 202434,6434,6433,9034,2134,21923.414
24 ene 202435,3335,3634,5634,8134,81596.842
23 ene 202434,7935,3734,5835,0135,011.089.140
22 ene 202434,6335,0334,5334,6334,63655.084
19 ene 202434,5034,5834,0834,2434,24658.160
18 ene 202433,8034,7833,5834,4234,42982.000
17 ene 202434,0534,0533,2633,7633,76958.274
16 ene 202434,5334,8033,9734,4634,46721.730
15 ene 202434,2834,7634,2734,6534,65760.733
12 ene 202435,6035,6634,4434,5134,511.134.375
11 ene 202436,2036,6635,5035,5335,53783.271
10 ene 202435,9836,2435,6635,9035,90749.834
09 ene 202436,5336,6335,8736,1336,13571.220
08 ene 202436,3036,5835,7236,5636,56618.225
05 ene 202435,8036,4935,3836,3736,37724.317
04 ene 202436,4036,5035,9036,0236,02912.340
03 ene 202437,2037,4836,0836,3836,38991.180
02 ene 202437,0637,7536,7237,3337,33601.589
29 dic 202337,1637,2436,8936,9036,90445.895
28 dic 202337,4937,6437,0137,1537,15514.749
27 dic 202337,7037,8437,4737,4937,49431.481
22 dic 202338,0338,1937,5237,6937,69453.561
21 dic 202337,9938,1337,5138,0638,06840.981
20 dic 202339,2739,6238,3938,5638,56776.415
19 dic 202339,1539,5539,0039,1739,17533.345
18 dic 202339,2039,4639,0339,2139,21679.003
15 dic 202339,2240,1539,2239,2839,282.230.940
14 dic 202337,5339,2737,5339,0439,042.085.255
13 dic 202337,6637,9336,5336,6936,69994.679
12 dic 202338,5038,7437,2037,6237,621.433.915
11 dic 202337,8538,0637,4938,0038,00818.372
08 dic 202337,6038,2436,9737,9837,981.160.227
07 dic 202337,8338,2837,1337,6237,62872.655
06 dic 202336,1938,2136,1238,0238,021.437.776
05 dic 202335,9136,1035,7135,9135,911.146.409
04 dic 202336,2536,3735,8236,1936,19477.363
01 dic 202336,1936,2735,8836,2436,24535.574
30 nov 202335,9236,3535,7235,9935,991.010.750
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...