Italia markets closed

Renault SA (RNL.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
48,11-0,07 (-0,15%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202448,5648,5647,8148,1148,11719
06 mag 202448,1448,4848,1048,1848,18157
03 mag 202447,9348,0947,9248,0148,01451
02 mag 202447,1847,9646,7947,7047,70964
30 apr 202449,4049,5046,3346,3346,33527
29 apr 202449,1949,4349,0749,4049,40451
26 apr 202448,6949,0048,5548,5548,55780
25 apr 202448,9248,9248,0048,0148,01553
24 apr 202448,2649,1648,2648,8148,81725
23 apr 202447,4647,6946,7047,6947,69-
22 apr 202448,1848,2247,2247,4847,48206
19 apr 202448,0348,0346,8047,7547,753.474
18 apr 202448,5449,0048,4548,8348,83391
17 apr 202447,9749,1647,9748,2248,222.163
16 apr 202449,3849,3847,8248,1948,191.792
15 apr 202450,2850,8850,0450,1450,149.131
12 apr 202450,7451,2449,8250,1250,122.388
11 apr 202449,9750,3649,4050,3050,30838
10 apr 202451,3851,4049,9250,3250,324.977
09 apr 202450,6651,1650,5250,5250,524.279
08 apr 202450,0050,8049,5850,2850,281.504
05 apr 202448,6349,7448,4849,5749,572.254
04 apr 202448,3350,0048,3349,5149,513.482
03 apr 202447,6348,3447,4048,0848,081.435
02 apr 202446,7247,6846,7047,2847,282.858
28 mar 202446,7946,9846,5246,7846,781.573
27 mar 202447,0847,1446,2046,4246,42493
26 mar 202446,1246,7645,9646,7446,741.316
25 mar 202445,3645,7245,2645,5045,502.382
22 mar 202445,4045,5445,3745,3745,37269
21 mar 202445,0045,4444,9845,1545,154.808
20 mar 202444,3344,5844,3344,5344,53598
19 mar 202443,4244,1043,4243,7843,784.053
18 mar 202443,1743,9243,1743,2443,241.586
15 mar 202442,5243,2042,5242,8842,881.670
14 mar 202441,9843,6541,9842,4242,422.809
13 mar 202441,4042,0041,4041,7841,78507
12 mar 202439,7241,5739,7241,4741,478.448
11 mar 202439,0640,4939,0039,6939,691.945
08 mar 202439,3439,8039,3439,5839,58705
07 mar 202438,4239,3538,4239,2139,214.224
06 mar 202438,2039,0038,2038,8338,83862
05 mar 202438,0838,0837,6737,9537,9574
04 mar 202438,6238,7638,4238,4938,49885
01 mar 202438,9439,3538,6238,6238,621.992
29 feb 202439,0039,0038,3838,5338,53973
28 feb 202438,2438,7438,1038,7438,74865
27 feb 202438,2038,3538,2038,3538,35157
26 feb 202437,5837,9237,2237,9237,92519
23 feb 202437,8437,8437,4437,6237,62270
22 feb 202437,5138,1737,5137,6037,602.217
21 feb 202436,5537,2236,5537,0637,065.536
20 feb 202437,3437,3436,4936,4936,492.652
19 feb 202438,2438,4738,0738,0738,07491
16 feb 202439,8740,0838,2238,2238,222.685
15 feb 202438,1740,3038,1740,2440,247.291
14 feb 202437,6337,8537,6337,7637,76185
13 feb 202437,4637,7037,0737,3837,381.771
12 feb 202437,4738,3537,4737,8737,875.965
09 feb 202436,0337,3536,0337,3537,35109
08 feb 202436,5737,3336,5736,9736,97223
07 feb 202435,5036,5635,5036,2336,237.255
06 feb 202435,9035,9035,4035,4035,40206
05 feb 202436,1537,0035,9035,9035,901.721
02 feb 202434,7535,6234,7535,6135,61937
01 feb 202434,7635,3934,4334,6734,671.387
31 gen 202434,8535,2934,8535,1535,15945
30 gen 202435,0035,0334,7434,8334,83569
29 gen 202434,0034,3834,0034,3834,38387
26 gen 202434,1034,4634,1034,3534,35142
25 gen 202434,5034,5033,9734,2134,21891
24 gen 202435,0535,0534,7134,8534,851.010
23 gen 202434,7735,1334,7735,0535,05323
22 gen 202434,6534,7134,6434,6434,64128
19 gen 202434,3034,3834,1734,2534,25434
18 gen 202434,0734,5934,0734,4034,4073
17 gen 202434,0134,0133,4433,7633,76234
16 gen 202434,4634,4634,4634,4634,46-
15 gen 202434,6934,6934,4534,6534,65198
12 gen 202435,5035,5034,5034,5134,51371
11 gen 202436,2236,4435,6235,6235,62655
10 gen 202436,0736,1335,8735,8935,89301
09 gen 202436,1536,2436,1336,1336,13406
08 gen 202436,3836,5436,1036,4736,47693
05 gen 202435,4436,4235,4036,3836,381.129
04 gen 202436,3536,4235,9135,9335,931.428
03 gen 202437,0237,0236,1236,3836,38564
02 gen 202437,1937,3337,1937,3337,33375
29 dic 202337,0637,0637,0637,0637,06-
28 dic 202337,1337,1537,0237,1537,151.282
27 dic 202337,6737,7237,5137,5537,55130
22 dic 202337,9937,9937,6937,6937,6995
21 dic 202337,7338,0837,5638,0838,08316
20 dic 202339,0039,0038,4738,4938,495.215
19 dic 202339,2039,2039,1739,1739,17313
18 dic 202339,2639,3439,2239,2239,22197
15 dic 202339,2840,0039,2839,2939,291.510
14 dic 202338,1839,2238,1839,0439,044.626
13 dic 202336,7136,7136,7136,7136,71-
12 dic 202337,9038,0237,6237,6237,62306
*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...