Italia markets close in 2 hours 10 minutes

Renault SA (RNO.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
33,31-0,63 (-1,86%)
Al 03:05PM CET. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 gen 202234,0334,2433,2033,3133,31650.214
19 gen 202233,5534,5533,5533,9433,941.814.540
18 gen 202233,7434,2133,2933,7733,771.061.882
17 gen 202234,1034,4933,6334,0434,04933.772
14 gen 202233,6034,5833,3133,5433,541.783.417
13 gen 202232,4434,3131,8533,8833,882.097.820
12 gen 202233,8433,9132,0332,4032,402.338.667
11 gen 202234,1934,3033,5133,6033,601.631.149
10 gen 202234,3134,5933,7534,0334,031.564.185
07 gen 202234,3334,5633,7834,2434,241.115.732
06 gen 202233,3034,7833,1634,1334,131.668.652
05 gen 202232,6234,0032,6034,0034,002.314.152
04 gen 202231,7232,5231,5032,2832,281.619.159
03 gen 202230,2731,5930,0831,4231,421.200.127
31 dic 202130,0030,5529,9730,5530,55388.903
30 dic 202129,7130,1629,6830,1030,10376.388
29 dic 202130,0030,2329,6629,8329,83522.033
28 dic 202130,1530,4029,9730,0530,05447.797
27 dic 202129,5930,1929,5630,1730,17500.710
24 dic 202129,7530,0929,6729,7729,77266.910
23 dic 202129,3529,9429,3329,8029,80743.579
22 dic 202129,1129,2528,7729,1729,17793.802
21 dic 202128,5029,1728,3029,1129,111.112.418
20 dic 202128,5028,5527,8628,1728,171.230.630
17 dic 202129,1029,3728,8129,1229,121.712.986
16 dic 202129,4629,9329,4029,5029,501.440.110
15 dic 202129,1529,5928,8428,8628,861.047.356
14 dic 202129,3829,4228,8229,0229,021.032.746
13 dic 202129,9530,2029,3929,3929,39999.274
10 dic 202129,9030,3229,5629,7929,791.036.547
09 dic 202130,3030,6329,8029,9229,921.185.024
08 dic 202129,9030,3929,2430,1030,101.553.119
07 dic 202129,9730,3629,7029,9129,911.458.566
06 dic 202128,8529,6028,4029,4329,431.274.347
03 dic 202129,4629,5628,5128,7228,721.248.719
02 dic 202128,5129,2628,3329,0329,031.450.531
01 dic 202128,8329,5428,7229,3329,331.565.765
30 nov 202128,5828,9927,9828,4628,461.927.093
29 nov 202130,0030,0929,0129,1529,151.720.946
26 nov 202130,5030,8229,5029,6129,612.810.856
25 nov 202132,2232,2931,7932,1232,12661.645
24 nov 202132,7933,2631,9132,1032,101.519.096
23 nov 202132,9233,2232,3532,6132,611.123.403
22 nov 202132,8833,3232,6333,1933,191.011.201
19 nov 202134,4034,4432,2932,9332,932.779.770
18 nov 202134,6135,0934,0334,2834,281.259.449
17 nov 202134,6235,0534,4934,6734,67991.793
16 nov 202134,3135,1634,3134,8134,811.315.649
15 nov 202133,9435,0033,8534,2834,281.313.963
12 nov 202133,4934,6333,4934,3734,372.601.212
11 nov 202133,6033,6532,9232,9232,922.086.127
10 nov 202133,5834,6133,5434,3034,301.623.223
09 nov 202132,6534,0832,6533,6533,652.226.024
08 nov 202132,4432,5332,0632,4232,421.186.306
05 nov 202131,8132,7631,5032,5432,541.064.162
04 nov 202131,7432,4931,6131,9731,971.262.038
03 nov 202131,3031,7530,9431,5031,50834.373
02 nov 202131,6431,9931,2231,3831,38748.341
01 nov 202131,1532,2331,1431,7331,73944.790
29 ott 202130,7531,2230,6331,0631,061.015.735
28 ott 202131,1231,2530,7030,9230,92814.559
27 ott 202131,4231,6030,8931,3531,35708.024
26 ott 202131,0031,7730,5331,5131,51963.983
25 ott 202131,1031,4030,6730,9830,98909.106
22 ott 202131,0031,7030,3731,1531,151.751.948
21 ott 202130,9531,5930,5430,9530,951.403.965
20 ott 202132,2332,3330,0631,3531,352.338.297
19 ott 202132,6033,0332,2532,2532,25958.843
18 ott 202133,0033,3532,2432,6032,601.016.294
15 ott 202132,3533,4932,3533,2233,221.530.809
14 ott 202132,5032,6232,0832,1032,10805.578
13 ott 202132,8833,0332,0932,1732,171.202.187
12 ott 202132,7032,8732,2032,7832,781.395.808
11 ott 202131,3432,6931,2532,5132,511.664.927
08 ott 202130,7931,6030,6131,4431,441.466.673
07 ott 202130,5031,2230,2530,7330,731.556.456
06 ott 202130,6330,6829,7330,0130,011.671.320
05 ott 202130,7831,2830,6231,2331,23834.306
04 ott 202130,7331,1630,2230,8130,81869.688
01 ott 202130,4531,2130,0830,9430,941.321.966
30 set 202131,5931,6830,6630,9030,901.016.928
29 set 202131,0231,6530,4531,3931,391.291.161
28 set 202131,5831,9830,6430,9430,941.837.331
27 set 202131,0031,6431,0031,5131,511.266.132
24 set 202129,9030,9329,5530,7330,731.674.352
23 set 202129,4530,1729,3930,0230,021.371.166
22 set 202128,5529,4028,4829,1929,19983.760
21 set 202128,3528,5527,8628,1828,181.094.603
20 set 202128,2428,2727,4828,1328,131.872.090
17 set 202129,2629,3228,6128,7528,751.902.233
16 set 202129,6729,9029,0729,1029,10948.038
15 set 202129,7329,8829,3629,6029,60928.547
14 set 202130,0830,5929,7329,8329,83890.243
13 set 202129,3330,0229,3330,0230,02799.409
10 set 202129,3029,5828,9729,2529,25769.910
09 set 202129,1429,6228,8029,3529,351.041.382
08 set 202129,5530,0629,0829,4929,491.003.556
07 set 202130,2730,3029,6129,7429,74903.584
06 set 202130,2830,6230,0430,1630,16603.899
03 set 202130,6830,7030,0830,1130,11979.218
*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...