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

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
26 feb. 2021	36,60	37,44	36,40	37,13	37,13	1.607.991
25 feb. 2021	37,40	38,15	37,13	37,35	37,35	1.211.019
24 feb. 2021	36,53	37,29	36,32	36,97	36,97	1.179.914
23 feb. 2021	37,18	37,80	36,51	36,71	36,71	1.913.758
22 feb. 2021	37,35	37,40	36,24	36,88	36,88	2.130.721
19 feb. 2021	38,35	38,81	36,40	38,03	38,03	3.547.590
18 feb. 2021	39,40	40,13	39,28	39,80	39,80	1.219.018
17 feb. 2021	39,90	40,24	39,22	39,49	39,49	1.128.070
16 feb. 2021	39,41	40,19	39,00	39,92	39,92	966.521
15 feb. 2021	39,58	39,88	38,85	39,45	39,45	1.095.211
12 feb. 2021	39,10	39,71	38,57	39,34	39,34	896.084
11 feb. 2021	39,26	39,94	39,18	39,39	39,39	695.427
10 feb. 2021	39,49	40,29	39,14	39,26	39,26	1.243.761
09 feb. 2021	40,18	40,30	38,96	39,77	39,77	1.565.123
08 feb. 2021	40,19	40,94	40,00	40,44	40,44	1.541.021
05 feb. 2021	38,90	40,74	38,89	40,36	40,36	3.286.354
04 feb. 2021	37,92	38,54	37,54	38,35	38,35	1.671.193
03 feb. 2021	36,40	38,05	36,40	37,69	37,69	2.492.435
02 feb. 2021	35,47	36,22	35,47	35,98	35,98	1.663.997
01 feb. 2021	35,73	35,80	34,74	35,03	35,03	1.238.333
29 ene. 2021	34,81	35,88	34,26	35,24	35,24	2.124.026
28 ene. 2021	33,67	35,86	33,12	35,40	35,40	2.313.690
27 ene. 2021	33,99	34,49	33,33	34,22	34,22	1.860.915
26 ene. 2021	32,94	34,43	32,64	34,03	34,03	1.495.722
25 ene. 2021	34,58	35,13	32,81	32,96	32,96	2.161.801
22 ene. 2021	34,85	34,99	33,99	34,42	34,42	1.421.516
21 ene. 2021	35,28	35,51	34,85	35,25	35,25	1.410.956
20 ene. 2021	34,32	35,22	34,32	34,81	34,81	1.323.376
19 ene. 2021	34,98	35,16	34,01	34,18	34,18	1.616.407
18 ene. 2021	33,73	34,81	33,37	34,63	34,63	1.678.341
15 ene. 2021	34,80	35,15	33,01	34,07	34,07	3.798.492
14 ene. 2021	35,35	36,45	34,12	35,43	35,43	3.178.436
13 ene. 2021	36,92	37,04	35,68	35,81	35,81	1.730.216
12 ene. 2021	36,38	37,13	36,32	36,90	36,90	1.967.937
11 ene. 2021	36,50	36,50	35,19	36,26	36,26	2.238.445
08 ene. 2021	38,69	38,70	36,25	36,64	36,64	2.789.329
07 ene. 2021	37,03	38,50	36,50	38,17	38,17	2.517.896
06 ene. 2021	37,20	38,10	36,58	36,64	36,64	2.915.873
05 ene. 2021	36,00	37,28	35,80	36,57	36,57	2.220.980
04 ene. 2021	36,19	36,71	35,46	35,76	35,76	1.308.238
31 dic. 2020	35,73	36,09	35,44	35,76	35,76	365.507
30 dic. 2020	36,06	36,37	35,87	35,94	35,94	678.949
29 dic. 2020	36,26	36,74	35,83	36,26	36,26	990.079
28 dic. 2020	37,19	37,27	36,11	36,11	36,11	849.414
24 dic. 2020	36,90	37,12	36,08	36,60	36,60	379.437
23 dic. 2020	36,10	36,83	35,77	36,68	36,68	1.289.962
22 dic. 2020	35,40	36,21	35,32	35,79	35,79	1.158.992
21 dic. 2020	34,40	35,25	33,51	35,12	35,12	2.719.642
18 dic. 2020	36,35	37,13	36,11	36,16	36,16	2.536.569
17 dic. 2020	36,92	37,30	36,35	36,58	36,58	1.260.784
16 dic. 2020	37,00	37,71	36,65	36,67	36,67	1.840.194
15 dic. 2020	35,80	36,88	35,63	36,79	36,79	1.683.816
14 dic. 2020	35,48	36,63	35,48	35,74	35,74	1.808.091
11 dic. 2020	36,29	36,63	34,96	35,08	35,08	1.947.461
10 dic. 2020	36,51	36,88	35,47	36,35	36,35	2.207.529
09 dic. 2020	35,81	37,22	35,71	36,51	36,51	2.869.615
08 dic. 2020	35,38	35,92	34,88	35,17	35,17	1.462.061
07 dic. 2020	35,50	35,85	35,17	35,67	35,67	1.441.020
04 dic. 2020	34,71	35,93	34,54	35,72	35,72	2.189.278
03 dic. 2020	34,60	35,01	33,98	34,68	34,68	1.581.114
02 dic. 2020	33,95	34,90	33,84	34,73	34,73	1.701.689
01 dic. 2020	33,51	34,34	33,28	34,24	34,24	1.653.435
30 nov. 2020	33,73	34,26	33,14	33,35	33,35	3.777.546
27 nov. 2020	33,50	34,42	33,21	34,12	34,12	1.620.850
26 nov. 2020	34,46	34,46	33,49	33,65	33,65	1.630.193
25 nov. 2020	34,99	35,48	33,56	34,46	34,46	2.665.992
24 nov. 2020	32,78	34,65	32,70	34,38	34,38	3.861.552
23 nov. 2020	31,26	32,48	31,26	32,17	32,17	2.468.574
20 nov. 2020	31,14	31,47	30,53	30,85	30,85	1.765.314
19 nov. 2020	31,03	31,60	30,75	31,15	31,15	2.200.219
18 nov. 2020	30,02	31,48	29,94	31,37	31,37	2.794.704
17 nov. 2020	30,00	30,59	29,07	29,96	29,96	2.293.936
16 nov. 2020	29,57	31,35	29,35	29,81	29,81	4.405.737
13 nov. 2020	27,48	29,17	27,38	29,02	29,02	3.211.908
12 nov. 2020	26,75	27,96	26,40	27,44	27,44	2.085.454
11 nov. 2020	27,80	28,54	27,16	27,24	27,24	2.709.647
10 nov. 2020	25,98	28,20	25,78	27,82	27,82	4.730.755
09 nov. 2020	23,29	26,31	23,05	26,14	26,14	6.220.418
06 nov. 2020	23,31	23,78	22,63	22,71	22,71	2.130.475
05 nov. 2020	23,08	23,45	22,48	23,45	23,45	1.955.392
04 nov. 2020	22,22	23,16	21,92	22,90	22,90	2.222.703
03 nov. 2020	21,85	23,02	21,83	22,96	22,96	2.691.928
02 nov. 2020	21,49	21,66	20,83	21,50	21,50	2.410.577
30 oct. 2020	20,82	21,44	20,77	21,25	21,25	1.716.572
29 oct. 2020	20,84	21,51	20,37	21,11	21,11	3.314.243
28 oct. 2020	21,89	21,89	20,82	20,93	20,93	4.110.899
27 oct. 2020	24,30	24,36	22,75	22,75	22,75	2.689.722
26 oct. 2020	24,09	25,42	23,94	24,35	24,35	2.249.331
23 oct. 2020	25,10	25,52	24,41	24,77	24,77	1.876.371
22 oct. 2020	24,13	24,99	23,58	24,89	24,89	1.967.494
21 oct. 2020	24,43	24,98	24,30	24,40	24,40	2.420.250
20 oct. 2020	23,34	24,42	23,08	24,20	24,20	2.338.580
19 oct. 2020	23,93	24,17	23,15	23,81	23,81	1.200.213
16 oct. 2020	23,08	24,23	23,00	23,86	23,86	3.687.344
15 oct. 2020	22,58	22,81	22,08	22,69	22,69	1.980.409
14 oct. 2020	22,37	23,17	22,28	23,15	23,15	1.827.470
13 oct. 2020	22,85	22,92	22,25	22,37	22,37	1.130.070
12 oct. 2020	22,81	23,33	22,70	22,97	22,97	1.391.018
09 oct. 2020	23,57	23,74	22,52	22,78	22,78	1.698.235
08 oct. 2020	23,40	23,78	23,16	23,57	23,57	1.804.546
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

IBEX 358.225,00-92,80(-1,12%)

Euro Stoxx 503.636,44-48,84(-1,33%)

Dólar/Euro1,2088-0,0099(-0,81%)

Renault SA (RNO.PA)

IBEX 35
8.225,00
-92,80(-1,12%)

Euro Stoxx 50
3.636,44
-48,84(-1,33%)

Dólar/Euro
1,2088
-0,0099(-0,81%)