Italia markets closed

Renault SA (RNL.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
47,92+0,22 (+0,46%)
Alla chiusura: 03:26PM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202447,6648,1247,6647,9247,92110
02 mag 202446,5247,9746,5247,7047,70100
30 apr 202449,3449,6346,3246,3246,32-
29 apr 202448,8449,5448,8449,4049,40-
26 apr 202448,4548,9648,0048,6948,6945
25 apr 202448,7949,0648,0848,1548,15225
24 apr 202447,6949,1247,5049,1249,12150
23 apr 202448,0048,0046,8747,6547,6535
22 apr 202447,6548,3547,2347,6847,68-
19 apr 202448,2948,2946,8847,9247,92-
18 apr 202448,4548,6548,4048,4648,46-
17 apr 202448,1648,8947,8848,8948,89416
16 apr 202449,1949,1947,9348,3548,35318
15 apr 202450,3651,0650,0051,0651,06-
12 apr 202450,3851,1649,9849,9849,98118
11 apr 202450,1050,3049,7450,2850,28-
10 apr 202450,7651,1849,8349,9749,97100
09 apr 202450,9051,2050,6050,6050,60790
08 apr 202449,7350,3449,7350,3450,34-
05 apr 202448,5149,8748,5149,8749,87735
04 apr 202447,9649,8947,9649,6649,661.350
03 apr 202447,4948,1747,2248,0348,03380
02 apr 202447,1547,5846,7447,1247,121.122
28 mar 202446,4447,0746,4447,0147,01580
27 mar 202446,8047,3246,5346,7246,72-
26 mar 202445,5446,4445,5446,4246,4295
25 mar 202445,0245,6045,0245,4745,47124
22 mar 202444,8345,5344,8345,3245,324
21 mar 202444,5245,5344,5245,5345,53-
20 mar 202443,7144,6243,7144,5544,55200
19 mar 202442,8544,2242,8543,8143,814.356
18 mar 202442,7043,9242,7043,2443,24-
15 mar 202442,2643,1142,2642,9242,92638
14 mar 202442,1243,4942,1242,1842,18-
13 mar 202441,5841,9941,4141,9941,99125
12 mar 202439,8141,2639,6540,9640,96400
11 mar 202439,3139,4739,0439,2839,28125
08 mar 202439,1339,8539,1339,4939,49523
07 mar 202438,6739,3338,4039,2539,251.895
06 mar 202437,9739,1337,9738,8438,84200
05 mar 202438,3338,3337,7637,8737,87-
04 mar 202438,9038,9038,3538,3538,35-
01 mar 202438,8839,1538,5938,6938,69-
29 feb 202438,7238,9038,3038,9038,90-
28 feb 202438,4238,6538,1338,6038,6020
27 feb 202437,7838,4037,7838,3338,33-
26 feb 202437,4937,8337,0737,8337,832.350
23 feb 202437,4937,8737,3737,3737,37-
22 feb 202437,3138,2637,3137,5237,52620
21 feb 202436,5737,1036,5736,9436,942.350
20 feb 202438,0638,0636,5436,5436,54-
19 feb 202438,2638,4438,1338,1738,17150
16 feb 202440,2740,2738,3738,3738,37-
15 feb 202439,9940,2238,1540,0740,07276
14 feb 202437,2237,6137,2237,6137,61-
13 feb 202437,6937,7237,0037,3537,35-
12 feb 202437,5138,3437,5138,3438,34-
09 feb 202435,5037,4035,5037,3137,31-
08 feb 202436,6737,1736,5137,0537,05-
07 feb 202435,4936,5835,4136,3336,33-
06 feb 202436,0736,0735,4035,5835,58400
05 feb 202435,7136,5935,7135,9235,92-
02 feb 202434,8935,6834,8935,5135,51190
01 feb 202434,8335,3134,8334,9934,99-
31 gen 202434,7535,3134,4434,9934,99-
30 gen 202435,0035,1934,2834,7534,75-
29 gen 202434,3334,3333,7634,1634,16-
26 gen 202434,1534,4334,1534,4334,4370
25 gen 202434,7634,7633,9034,1934,1945
24 gen 202435,3135,3134,6234,9634,96-
23 gen 202434,6935,2234,6935,0635,0630
22 gen 202434,4434,8934,4434,7034,70-
19 gen 202434,5434,5434,2234,2634,26-
18 gen 202433,8934,6733,8334,5634,56140
17 gen 202434,2834,4233,6533,7633,76517
16 gen 202434,6334,6334,0134,0134,01-
15 gen 202434,2934,6034,2934,6034,6050
12 gen 202435,9235,9234,5234,6834,68400
11 gen 202436,1336,4136,0136,1936,19-
10 gen 202436,0036,1135,7635,7635,76100
09 gen 202436,4936,4935,9035,9935,9910
08 gen 202436,2636,4235,7436,2836,28-
05 gen 202435,8436,3535,6536,3536,35-
04 gen 202436,4036,4036,0436,0836,08-
03 gen 202437,2437,2436,1636,1636,16-
02 gen 202436,9237,4736,7737,2137,21-
29 dic 202337,1037,1837,1037,1237,12712
28 dic 202337,5637,5637,0737,0737,07-
27 dic 202337,7437,7437,4937,5737,5712
22 dic 202337,8838,0337,6537,6537,65-
21 dic 202338,2938,2937,7838,0738,076
20 dic 202339,1939,1938,4838,4838,48-
19 dic 202339,1739,4439,0139,0139,01-
18 dic 202339,0439,3739,0439,1239,12-
15 dic 202339,0839,9439,0839,4239,42-
14 dic 202337,0839,1537,0839,1539,15-
13 dic 202337,4937,7537,0637,0637,06100
12 dic 202338,1038,1037,4737,6937,69-
11 dic 202338,0138,0337,5137,9137,91100
08 dic 202337,6538,1036,9738,1038,10-
*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...