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

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
28 nov 2022	33,67	33,79	32,99	33,26	33,26	538.760
25 nov 2022	34,43	34,63	33,62	33,77	33,77	1.246.669
24 nov 2022	33,33	34,42	33,32	34,26	34,26	1.497.362
23 nov 2022	33,42	33,63	32,83	33,21	33,21	899.843
22 nov 2022	33,35	33,78	33,14	33,37	33,37	1.189.941
21 nov 2022	32,92	33,92	32,83	33,39	33,39	1.531.161
18 nov 2022	33,00	33,25	32,71	33,04	33,04	1.343.459
17 nov 2022	32,07	32,83	31,97	32,78	32,78	1.669.832
16 nov 2022	32,85	32,98	31,71	32,04	32,04	1.735.107
15 nov 2022	32,85	33,53	32,85	33,27	33,27	1.493.642
14 nov 2022	32,74	33,31	32,63	32,76	32,76	1.808.125
11 nov 2022	31,40	32,81	31,38	32,53	32,53	2.427.749
10 nov 2022	29,09	31,18	28,93	31,14	31,14	2.687.519
09 nov 2022	30,45	30,55	29,05	29,41	29,41	2.328.744
08 nov 2022	31,19	31,44	30,11	30,62	30,62	2.437.342
07 nov 2022	30,56	32,04	30,47	31,67	31,67	1.835.664
04 nov 2022	30,40	31,13	29,75	30,51	30,51	1.978.715
03 nov 2022	31,21	31,27	30,01	30,33	30,33	1.511.583
02 nov 2022	32,07	32,30	31,23	31,52	31,52	1.144.476
01 nov 2022	31,47	32,44	31,42	31,90	31,90	1.023.754
31 oct 2022	31,45	31,45	30,00	31,17	31,17	1.468.423
28 oct 2022	31,31	31,41	30,70	31,30	31,30	1.216.817
27 oct 2022	31,94	32,17	31,44	31,79	31,79	955.596
26 oct 2022	31,70	32,20	31,50	31,85	31,85	1.163.383
25 oct 2022	32,26	32,50	31,29	31,84	31,84	1.210.337
24 oct 2022	32,65	32,83	31,59	32,03	32,03	1.804.993
21 oct 2022	32,70	32,79	31,76	32,76	32,76	2.239.819
20 oct 2022	31,87	33,17	31,83	32,72	32,72	1.363.390
19 oct 2022	32,17	32,72	31,69	32,03	32,03	1.191.968
18 oct 2022	32,27	32,97	31,87	32,19	32,19	2.037.494
17 oct 2022	30,91	32,10	30,85	31,94	31,94	1.375.357
14 oct 2022	31,15	31,47	30,40	30,75	30,75	1.645.185
13 oct 2022	30,30	30,93	29,74	30,77	30,77	1.701.098
12 oct 2022	30,66	30,78	29,70	30,47	30,47	1.434.141
11 oct 2022	30,75	30,83	29,67	30,73	30,73	2.099.338
10 oct 2022	31,80	32,75	31,34	31,42	31,42	2.938.482
07 oct 2022	30,00	31,20	29,60	30,68	30,68	2.489.158
06 oct 2022	29,17	29,56	28,96	29,25	29,25	1.276.190
05 oct 2022	29,20	29,40	28,24	28,96	28,96	1.763.246
04 oct 2022	28,79	29,56	28,75	29,50	29,50	1.587.815
03 oct 2022	27,78	28,44	27,27	28,44	28,44	1.401.839
30 sept 2022	27,54	28,20	27,02	27,97	27,97	2.043.571
29 sept 2022	29,42	29,60	27,08	27,37	27,37	2.868.393
28 sept 2022	28,59	29,90	28,12	29,45	29,45	2.349.097
27 sept 2022	28,38	29,02	27,99	28,76	28,76	1.483.345
26 sept 2022	27,42	28,65	27,34	28,04	28,04	1.223.206
23 sept 2022	29,80	29,83	27,60	27,74	27,74	2.094.082
22 sept 2022	29,56	30,55	29,30	29,84	29,84	1.468.617
21 sept 2022	30,90	30,90	29,80	30,15	30,15	1.635.252
20 sept 2022	31,60	32,16	31,14	31,20	31,20	1.618.506
19 sept 2022	31,61	31,89	30,82	31,58	31,58	1.285.444
16 sept 2022	30,75	32,04	30,43	31,99	31,99	3.244.310
15 sept 2022	30,51	31,63	30,51	31,45	31,45	2.064.283
14 sept 2022	29,57	30,68	29,57	30,61	30,61	1.661.259
13 sept 2022	30,52	30,72	29,61	29,70	29,70	1.709.511
12 sept 2022	29,77	30,81	29,77	30,64	30,64	1.597.447
09 sept 2022	28,90	29,68	28,90	29,38	29,38	1.199.849
08 sept 2022	29,02	29,35	28,46	28,90	28,90	911.816
07 sept 2022	28,06	29,10	28,01	28,96	28,96	1.057.733
06 sept 2022	27,85	28,47	27,79	28,33	28,33	849.986
05 sept 2022	28,41	28,64	27,70	27,76	27,76	1.701.293
02 sept 2022	28,79	29,41	28,42	29,37	29,37	1.094.683
01 sept 2022	28,28	28,68	28,01	28,39	28,39	951.759
31 ago 2022	28,86	29,25	28,41	28,61	28,61	1.887.342
30 ago 2022	28,21	28,81	27,92	28,17	28,17	871.780
29 ago 2022	27,00	28,19	26,86	27,99	27,99	796.508
26 ago 2022	28,45	28,75	27,25	27,41	27,41	1.322.421
25 ago 2022	28,34	28,57	27,90	28,33	28,33	1.341.164
24 ago 2022	27,75	28,14	27,28	28,14	28,14	1.489.575
23 ago 2022	27,52	28,50	27,43	27,89	27,89	1.477.968
22 ago 2022	29,06	29,10	27,85	28,01	28,01	1.502.132
19 ago 2022	30,05	30,16	29,23	29,31	29,31	991.570
18 ago 2022	30,02	30,48	29,86	30,24	30,24	772.678
17 ago 2022	30,88	30,97	29,98	29,98	29,98	1.319.113
16 ago 2022	30,75	31,08	30,50	30,75	30,75	915.458
15 ago 2022	30,70	30,82	30,26	30,57	30,57	755.472
12 ago 2022	30,50	30,89	30,46	30,70	30,70	951.372
11 ago 2022	30,72	30,83	30,29	30,45	30,45	915.164
10 ago 2022	29,45	30,72	29,45	30,55	30,55	1.539.584
09 ago 2022	30,02	30,33	29,42	29,53	29,53	1.011.240
08 ago 2022	29,95	30,22	29,49	30,16	30,16	1.223.523
05 ago 2022	29,15	29,98	29,15	29,76	29,76	1.898.516
04 ago 2022	29,58	30,02	28,92	29,24	29,24	1.578.773
03 ago 2022	29,91	29,97	28,86	29,66	29,66	2.133.424
02 ago 2022	29,94	30,50	29,77	29,95	29,95	2.011.446
01 ago 2022	28,78	30,21	28,78	29,97	29,97	2.289.526
29 jul 2022	28,10	29,36	28,07	28,75	28,75	2.373.138
28 jul 2022	26,53	27,50	26,50	27,35	27,35	1.838.365
27 jul 2022	25,90	26,30	25,78	26,26	26,26	1.107.387
26 jul 2022	26,30	26,32	25,31	25,75	25,75	1.434.206
25 jul 2022	25,75	26,93	25,65	26,36	26,36	1.817.083
22 jul 2022	25,35	25,99	24,97	25,83	25,83	1.352.282
21 jul 2022	25,90	26,15	25,21	25,49	25,49	2.019.485
20 jul 2022	25,88	26,38	24,93	25,87	25,87	1.855.778
19 jul 2022	24,63	26,18	24,63	25,89	25,89	1.640.865
18 jul 2022	24,52	24,99	24,36	24,80	24,80	1.007.715
15 jul 2022	22,85	24,33	22,72	24,26	24,26	2.009.625
14 jul 2022	23,15	23,49	22,53	22,68	22,68	1.103.517
13 jul 2022	23,58	23,60	22,76	23,23	23,23	1.267.356
12 jul 2022	23,02	23,73	22,63	23,73	23,73	1.654.352
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

IBEX 358.340,70-75,90(-0,90%)

Euro Stoxx 503.939,34-23,07(-0,58%)

Dólar/Euro1,0428+0,0023(+0,22%)

Petróleo Brent81,67-1,96(-2,34%)

Oro1.747,30-6,70(-0,38%)

BTC-EUR15.585,57-389,96(-2,44%)

Renault SA (RNO.PA)

IBEX 35
8.340,70
-75,90(-0,90%)

Euro Stoxx 50
3.939,34
-23,07(-0,58%)

Dólar/Euro
1,0428
+0,0023(+0,22%)

Petróleo Brent
81,67
-1,96(-2,34%)

Oro
1.747,30
-6,70(-0,38%)

BTC-EUR
15.585,57
-389,96(-2,44%)