Italia markets open in 8 hours 34 minutes

Renault SA (0NQF.IL)

IOB - IOB Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
46,470,00 (0,00%)
Alla chiusura: 09:13AM BST
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202446,7446,7446,7446,4746,4710.890
30 apr 202449,3049,6945,8346,4746,47291.539
29 apr 202448,5249,7248,7649,4149,4174.473
26 apr 202447,8749,0747,7148,5848,581.395.945
25 apr 202449,0849,3047,8548,0148,011.799.047
24 apr 202447,1549,3247,3748,8448,841.975.561
23 apr 202448,1048,6246,4447,5147,51489.531
22 apr 202446,5148,3547,2247,4047,40413.899
19 apr 202448,2549,1246,6647,4947,49826.872
18 apr 202448,2349,0348,0048,9648,961.154.343
17 apr 202448,1648,9347,8748,5148,511.019.301
16 apr 202449,3550,4447,7048,0248,02586.563
15 apr 202449,9451,2049,8750,1750,17652.566
12 apr 202450,5051,2849,8450,0850,08313.468
11 apr 202450,3150,6449,4250,1850,18517.927
10 apr 202450,8651,8049,7950,2750,271.050.029
09 apr 202450,5051,2449,9550,5450,54545.328
08 apr 202449,5850,9849,3650,3750,371.311.765
05 apr 202448,7149,9048,2649,7949,79512.039
04 apr 202447,0550,1247,7949,6049,601.494.396
03 apr 202447,5148,3547,2548,2248,22988.036
02 apr 202446,6747,8346,3847,2647,26503.654
28 mar 202446,0947,1246,1346,7346,73446.935
27 mar 202447,0047,4546,0646,2146,211.160.872
26 mar 202445,7846,8045,4046,6846,68633.629
25 mar 202444,9245,7844,8545,6945,691.412.073
22 mar 202444,5045,5844,8145,5345,53727.004
21 mar 202444,8545,6644,8545,2345,231.073.057
20 mar 202443,8044,6543,3944,5344,53887.112
19 mar 202443,1044,3842,8943,9043,901.183.703
18 mar 202442,3344,0142,2843,0843,081.257.338
15 mar 202442,3043,2242,1942,9242,923.296.379
14 mar 202441,5843,6941,6142,4942,495.032.577
13 mar 202440,5042,1041,0641,9141,911.969.921
12 mar 202439,5241,6239,4641,4941,49732.537
11 mar 202439,1039,8038,8739,6239,62519.397
08 mar 202439,3940,0139,0039,6539,65447.786
07 mar 202438,9239,4038,2639,3039,30750.613
06 mar 202437,8339,2837,9538,8538,851.934.704
05 mar 202438,2538,7237,5838,0238,02213.324
04 mar 202438,6038,7638,3338,4138,41158.171
01 mar 202438,9939,3938,2938,6938,69626.275
29 feb 202438,7839,0338,2838,6338,63780.319
28 feb 202438,2338,7437,8338,5538,55305.417
27 feb 202437,9338,6337,6038,4238,42330.520
26 feb 202437,6437,9237,0337,8337,83562.156
23 feb 202437,8737,8837,3737,5537,551.597.493
22 feb 202437,4238,3636,7637,7937,79506.269
21 feb 202436,5137,2936,3337,1037,101.540.832
20 feb 202437,9038,3136,0336,2836,28641.836
19 feb 202438,1438,6737,9438,1038,10509.467
16 feb 202440,1540,5831,1038,2238,22826.724
15 feb 202438,6540,4337,6940,1540,151.324.037
14 feb 202437,1837,9137,0337,6637,661.061.521
13 feb 202438,0038,0936,9137,2537,25793.821
12 feb 202437,4738,4037,2237,9337,931.220.754
09 feb 202436,4037,6935,9937,4737,47635.063
08 feb 202436,7037,3136,0237,1137,11720.021
07 feb 202435,5036,6735,2736,2236,22767.593
06 feb 202436,4836,2235,3735,5935,59521.706
05 feb 202436,0337,1435,2835,8835,88732.148
02 feb 202434,8035,7734,3835,6535,65383.292
01 feb 202435,0035,4234,3834,4434,44285.099
31 gen 202435,4235,5534,4435,1135,11450.814
30 gen 202435,5236,0034,1034,7134,711.162.082
29 gen 202434,4434,6433,5534,2334,23517.513
26 gen 202434,2434,5334,0034,4934,49440.471
25 gen 202434,8135,0133,8834,1634,16622.218
24 gen 202435,1435,3434,5734,8434,84268.490
23 gen 202435,0335,3634,4235,0735,07490.594
22 gen 202434,2534,9934,0334,6634,662.460.774
19 gen 202434,7634,7134,0934,2234,22673.703
18 gen 202434,0034,7633,5534,4234,42434.025
17 gen 202434,5034,6733,2733,7233,72431.131
16 gen 202434,7734,8534,0034,3734,371.666.555
15 gen 202434,2834,7734,0634,6934,691.012.827
12 gen 202435,7035,9434,4634,6034,60878.700
11 gen 202436,1936,6535,4935,5635,56850.410
10 gen 202435,9736,3535,6635,8535,85615.140
09 gen 202436,6536,7335,9036,0436,043.296.767
08 gen 202436,3736,5835,7636,5636,56219.381
05 gen 202435,8036,4535,3836,3136,31611.724
04 gen 202436,4436,5035,9236,1336,132.608.728
03 gen 202437,4037,5636,0736,2636,261.254.972
02 gen 202436,9037,7436,6837,1937,19481.309
29 dic 202337,1837,3736,8837,0937,09106.317
28 dic 202337,5337,6037,0237,0237,02122.138
27 dic 202337,7037,9237,4537,4837,48229.167
22 dic 202338,1538,3237,5437,7837,78174.751
21 dic 202338,2138,7937,5138,1138,11313.855
20 dic 202339,2139,5938,3838,5838,58851.245
19 dic 202339,3539,5638,9239,1339,131.048.576
18 dic 202339,2439,4538,9939,1239,12631.408
15 dic 202338,1040,1539,2139,4339,431.080.524
14 dic 202337,6239,2836,4739,1839,181.188.472
13 dic 202337,7037,9036,5436,5836,58387.302
12 dic 202338,0938,7137,2237,6337,63314.585
11 dic 202337,8738,2137,5138,0138,01143.239
08 dic 202337,6038,2436,9737,9837,98470.994
07 dic 202337,9638,2537,3237,6737,67211.047
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...