Italia markets close in 7 hours 31 minutes

Renault SA (0NQF.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
25,58-0,39 (-1,49%)
In data: 06:45PM BST. Mercato aperto.
Periodo di tempo:
16 apr 2023 - 16 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202449,9451,2049,8750,3750,37652.567
12 apr 202450,5051,2849,8450,1950,19313.469
11 apr 202450,3150,6449,4250,2250,22517.928
10 apr 202450,8651,8049,7950,9850,981.050.029
09 apr 202450,5051,2449,9550,6150,61545.329
08 apr 202449,5850,9849,3650,2650,261.311.765
05 apr 202448,7149,9048,2649,4849,48512.039
04 apr 202447,0550,1247,7949,6549,651.494.396
03 apr 202447,5148,3547,2548,3148,31988.037
02 apr 202446,6747,8346,3847,6847,68503.655
28 mar 202446,0947,1246,1346,7846,78446.935
27 mar 202447,0047,4546,0646,4146,411.160.873
26 mar 202445,7846,8045,4046,7446,74633.630
25 mar 202444,9245,7844,8545,5045,501.412.073
22 mar 202444,5045,5844,8145,3545,35727.004
21 mar 202444,8545,6644,8545,3645,361.073.057
20 mar 202443,8044,6543,3944,5444,54887.112
19 mar 202443,1044,3842,8943,8843,881.183.704
18 mar 202442,3344,0142,2843,5443,541.257.338
15 mar 202442,3043,2242,1942,8142,812.443.651
14 mar 202441,5843,6941,6142,4442,445.032.577
13 mar 202440,5042,1041,0641,9241,921.969.921
12 mar 202439,5241,6239,4640,1340,13219.245
11 mar 202439,1039,8038,8739,6039,60519.398
08 mar 202439,3940,0139,0039,6339,63176.291
07 mar 202438,9239,4038,2639,2639,26750.614
06 mar 202437,8339,2837,9538,4138,411.934.704
05 mar 202438,2538,7237,5837,9537,95213.324
04 mar 202438,6038,7638,3338,4938,49158.172
01 mar 202438,9939,3938,2938,9938,99626.275
29 feb 202438,7839,0338,2838,5338,53780.319
28 feb 202438,2338,7437,8338,6938,69305.418
27 feb 202437,9338,6337,6038,2938,29330.521
26 feb 202437,6437,9237,0337,5537,55562.156
23 feb 202437,8737,8837,3737,6137,611.597.493
22 feb 202437,4238,3636,7637,6137,61506.270
21 feb 202436,5137,2936,3336,9936,991.540.833
20 feb 202437,9038,3136,0336,7436,74641.836
19 feb 202438,1438,6737,9438,0938,09509.467
16 feb 202440,1540,5838,2038,2838,28826.724
15 feb 202438,6540,4337,6939,7839,781.324.038
14 feb 202437,1837,9137,0337,6437,641.061.522
13 feb 202438,0038,0936,9137,6237,62793.821
12 feb 202437,4738,4037,2238,1538,151.220.755
09 feb 202436,4037,6935,9937,0937,09635.064
08 feb 202436,7037,3136,0236,9736,97720.021
07 feb 202435,5036,6735,2736,3136,31482.880
06 feb 202436,4836,2235,3735,6535,65521.707
05 feb 202436,0337,1435,2836,1036,10732.148
02 feb 202434,8035,7734,3835,2235,22108.605
01 feb 202435,0035,4234,3834,6034,6028.789
31 gen 202435,4235,5534,4435,2135,21450.814
30 gen 202435,5236,0034,1034,7834,781.162.082
29 gen 202434,4434,6433,5534,3034,30517.514
26 gen 202434,2434,5334,0034,2634,26440.471
25 gen 202434,8135,0133,8834,2034,20622.218
24 gen 202435,1435,3434,5734,8234,82268.491
23 gen 202435,0335,3634,4234,9134,91490.594
22 gen 202434,2534,9934,0334,7534,752.460.774
19 gen 202434,7634,7134,0934,5134,51673.703
18 gen 202434,0034,7633,5534,4234,42434.025
17 gen 202434,5034,6733,2733,7533,75431.131
16 gen 202434,7734,8534,0034,4334,431.666.555
15 gen 202434,6034,7734,0634,6534,651.012.827
12 gen 202435,7035,9434,4634,8634,86878.701
11 gen 202436,1936,6535,4936,1736,17850.411
10 gen 202435,9736,3535,6635,8335,83615.140
09 gen 202436,6536,7335,9036,5336,533.296.767
08 gen 202436,3736,5835,7636,4436,44219.381
05 gen 202435,8036,4535,3836,3636,36611.724
04 gen 202436,4436,5035,9235,9335,932.608.729
03 gen 202437,4037,5636,0736,3736,371.254.972
02 gen 202436,9037,7436,6837,3437,34481.310
29 dic 202337,1837,3736,8836,9636,96106.317
28 dic 202337,5337,6037,0237,1537,15122.138
27 dic 202337,7037,9237,4537,5737,57153.455
22 dic 202338,1538,3237,5438,0638,06174.751
21 dic 202338,2138,7937,5138,0038,00313.856
20 dic 202339,2139,5938,3838,5538,55851.246
19 dic 202339,3539,5638,9239,1739,171.048.576
18 dic 202339,2439,4538,9939,2139,21631.409
15 dic 202338,1040,1539,2139,2839,281.080.525
14 dic 202337,6239,2836,4738,5638,561.188.473
13 dic 202337,7037,9036,5437,1737,17200.294
12 dic 202338,0938,7137,2237,6737,67314.585
11 dic 202337,8738,2137,5138,0038,00143.240
08 dic 202337,6038,2436,9737,2637,26470.995
07 dic 202337,9638,2537,3237,6037,60211.048
06 dic 202335,7538,1935,6938,0138,011.195.255
05 dic 202335,9136,4235,6935,9135,91712.069
04 dic 202336,2436,3435,8336,1736,17793.194
01 dic 202336,2536,4635,7736,2136,21258.798
30 nov 202335,7636,3135,6936,0036,00318.618
29 nov 202335,0536,2034,7935,8235,82710.756
28 nov 202334,6935,1734,5434,9434,94219.228
27 nov 202335,2235,3134,7834,9334,93803.819
24 nov 202334,4435,0834,2735,0135,01345.122
23 nov 202334,2234,5834,2434,3734,37322.562
22 nov 202334,3034,6034,0134,4634,46299.126
21 nov 202335,2235,8534,2434,5934,59331.017
*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...