Mercados españoles abiertos en 5 hrs 49 min

Renault SA (RNSDF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
54,05+4,20 (+8,43%)
Al cierre: 12:02PM EDT
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202454,0554,0554,0554,0554,0517.000
23 may 202449,8549,8549,8549,8549,85-
22 may 202449,8549,8549,8549,8549,85-
22 may 20242.009 Dividendo
21 may 202449,8549,8549,8549,8547,84-
20 may 202449,8549,8549,8549,8547,84-
17 may 202449,8549,8549,8549,8547,84-
16 may 202449,8549,8549,8549,8547,84-
15 may 202449,8549,8549,8549,8547,84-
14 may 202449,8549,8549,8549,8547,84-
13 may 202449,8549,8549,8549,8547,84-
10 may 202449,8549,8549,8549,8547,84-
09 may 202449,8549,8549,8549,8547,84-
08 may 202449,8549,8549,8549,8547,84-
07 may 202449,8549,8549,8549,8547,841400
06 may 202449,8549,8549,8549,8547,84-
03 may 202449,8549,8549,8549,8547,84-
02 may 202449,8549,8549,8549,8547,841400
01 may 202449,8549,8549,8549,8547,84-
30 abr 202449,8549,8549,8549,8547,84700
29 abr 202451,8551,8551,8551,8549,76-
26 abr 202451,8551,8551,8551,8549,76-
25 abr 202451,8551,8551,8551,8549,76-
24 abr 202451,8551,8551,8551,8549,76100
23 abr 202453,3053,3053,3053,3051,15-
22 abr 202453,3053,3053,3053,3051,15-
19 abr 202453,3053,3053,3053,3051,15-
18 abr 202453,3053,3053,3053,3051,15-
17 abr 202453,3053,3053,3053,3051,15-
16 abr 202453,3053,3053,3053,3051,15-
15 abr 202453,3053,3053,3053,3051,15-
12 abr 202453,3053,3053,3053,3051,15-
11 abr 202453,3053,3053,3053,3051,15600
10 abr 202449,8649,8649,8649,8647,85-
09 abr 202449,8649,8649,8649,8647,85-
08 abr 202449,8649,8649,8649,8647,85-
05 abr 202449,8649,8649,8649,8647,85-
04 abr 202449,8649,8649,8649,8647,85-
03 abr 202449,8649,8649,8649,8647,85-
02 abr 202449,8649,8649,8649,8647,85-
01 abr 202449,8649,8649,8649,8647,85100
28 mar 202449,8649,8649,8649,8647,85-
27 mar 202449,8649,8649,8649,8647,85-
26 mar 202449,8649,8649,8649,8647,85100
25 mar 202446,2246,2246,2246,2244,36-
22 mar 202446,2246,2246,2246,2244,36-
21 mar 202446,2246,2246,2246,2244,36-
20 mar 202446,2246,2246,2246,2244,36600
19 mar 202446,2246,2246,2246,2244,36-
18 mar 202446,2246,2246,2246,2244,36-
15 mar 202446,2246,2246,2246,2244,36-
14 mar 202446,0546,2246,0546,2244,36200
13 mar 202443,0043,0043,0043,0041,27-
12 mar 202443,0043,0043,0043,0041,27-
11 mar 202443,0043,0043,0043,0041,27-
08 mar 202443,0043,0043,0043,0041,27-
07 mar 202443,0043,0043,0043,0041,27300
06 mar 202441,2541,2541,2541,2539,59-
05 mar 202441,2541,2541,2541,2539,59-
04 mar 202441,2541,2541,2541,2539,59-
01 mar 202441,2541,2541,2541,2539,59-
29 feb 202441,2541,2541,2541,2539,59-
28 feb 202441,2541,2541,2541,2539,59-
27 feb 202441,2541,2541,2541,2539,59-
26 feb 202441,2541,2541,2541,2539,59-
23 feb 202441,2541,2541,2541,2539,59-
22 feb 202441,2541,2541,2541,2539,59-
21 feb 202441,2541,2541,2541,2539,59-
20 feb 202441,2541,2541,2541,2539,59-
16 feb 202441,2541,2541,2541,2539,59800
15 feb 202441,2541,2541,2541,2539,59-
14 feb 202441,0041,3641,0041,2539,59400
13 feb 202439,5639,5639,5639,5637,97-
12 feb 202439,5639,5639,5639,5637,97-
09 feb 202439,5639,5639,5639,5637,973800
08 feb 202439,5639,5639,5639,5637,97-
07 feb 202439,5639,5639,5639,5637,97500
06 feb 202437,9937,9937,9937,9936,46-
05 feb 202437,9937,9937,9937,9936,46-
02 feb 202437,9937,9937,9937,9936,46200
01 feb 202437,6337,6337,6337,6336,11-
31 ene 202437,6337,6337,6337,6336,11-
30 ene 202437,6337,6337,6337,6336,11-
29 ene 202437,6337,6337,6337,6336,11100
26 ene 202436,7136,7136,7136,7135,23-
25 ene 202436,7136,7136,7136,7135,23300
24 ene 202439,9639,9639,9639,9638,35-
23 ene 202439,9639,9639,9639,9638,35-
22 ene 202439,9639,9639,9639,9638,35-
19 ene 202439,9639,9639,9639,9638,35-
18 ene 202439,9639,9639,9639,9638,35-
17 ene 202439,9639,9639,9639,9638,35-
16 ene 202439,9639,9639,9639,9638,35-
12 ene 202439,9639,9639,9639,9638,35-
11 ene 202439,9639,9639,9639,9638,35-
10 ene 202439,9639,9639,9639,9638,35-
09 ene 202439,9639,9639,9639,9638,35-
08 ene 202439,9639,9639,9639,9638,35-
05 ene 202439,9639,9639,9639,9638,35200
04 ene 202442,0742,0742,0742,0740,37-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...