Renault SA (RNO.PA)

Paris - Paris Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

33,77

-0,49

(-1,42%)

Alla chiusura: 05:35PM CET

Periodo di tempo:

26 nov 2021 - 26 nov 2022

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
25 nov 2022	34,43	34,63	33,62	33,77	33,77	1.246.669
24 nov 2022	33,33	34,42	33,32	34,26	34,26	1.497.362
23 nov 2022	33,42	33,63	32,83	33,21	33,21	899.843
22 nov 2022	33,35	33,78	33,14	33,37	33,37	1.189.941
21 nov 2022	32,92	33,92	32,83	33,39	33,39	1.531.161
18 nov 2022	33,00	33,25	32,71	33,04	33,04	1.343.459
17 nov 2022	32,07	32,83	31,97	32,78	32,78	1.669.832
16 nov 2022	32,85	32,98	31,71	32,04	32,04	1.735.107
15 nov 2022	32,85	33,53	32,85	33,27	33,27	1.493.642
14 nov 2022	32,74	33,31	32,63	32,76	32,76	1.808.125
11 nov 2022	31,40	32,81	31,38	32,53	32,53	2.427.749
10 nov 2022	29,09	31,18	28,93	31,14	31,14	2.687.519
09 nov 2022	30,45	30,55	29,05	29,41	29,41	2.328.744
08 nov 2022	31,19	31,44	30,11	30,62	30,62	2.437.342
07 nov 2022	30,56	32,04	30,47	31,67	31,67	1.835.664
04 nov 2022	30,40	31,13	29,75	30,51	30,51	1.978.715
03 nov 2022	31,21	31,27	30,01	30,33	30,33	1.511.583
02 nov 2022	32,07	32,30	31,23	31,52	31,52	1.144.476
01 nov 2022	31,47	32,44	31,42	31,90	31,90	1.023.754
31 ott 2022	31,45	31,45	30,00	31,17	31,17	1.468.423
28 ott 2022	31,31	31,41	30,70	31,30	31,30	1.216.817
27 ott 2022	31,94	32,17	31,44	31,79	31,79	955.596
26 ott 2022	31,70	32,20	31,50	31,85	31,85	1.163.383
25 ott 2022	32,26	32,50	31,29	31,84	31,84	1.210.337
24 ott 2022	32,65	32,83	31,59	32,03	32,03	1.804.993
21 ott 2022	32,70	32,79	31,76	32,76	32,76	2.239.819
20 ott 2022	31,87	33,17	31,83	32,72	32,72	1.363.390
19 ott 2022	32,17	32,72	31,69	32,03	32,03	1.191.968
18 ott 2022	32,27	32,97	31,87	32,19	32,19	2.037.494
17 ott 2022	30,91	32,10	30,85	31,94	31,94	1.375.357
14 ott 2022	31,15	31,47	30,40	30,75	30,75	1.645.185
13 ott 2022	30,30	30,93	29,74	30,77	30,77	1.701.098
12 ott 2022	30,66	30,78	29,70	30,47	30,47	1.434.141
11 ott 2022	30,75	30,83	29,67	30,73	30,73	2.099.338
10 ott 2022	31,80	32,75	31,34	31,42	31,42	2.938.482
07 ott 2022	30,00	31,20	29,60	30,68	30,68	2.489.158
06 ott 2022	29,17	29,56	28,96	29,25	29,25	1.276.190
05 ott 2022	29,20	29,40	28,24	28,96	28,96	1.763.246
04 ott 2022	28,79	29,56	28,75	29,50	29,50	1.587.815
03 ott 2022	27,78	28,44	27,27	28,44	28,44	1.401.839
30 set 2022	27,54	28,20	27,02	27,97	27,97	2.043.571
29 set 2022	29,42	29,60	27,08	27,37	27,37	2.868.393
28 set 2022	28,59	29,90	28,12	29,45	29,45	2.349.097
27 set 2022	28,38	29,02	27,99	28,76	28,76	1.483.345
26 set 2022	27,42	28,65	27,34	28,04	28,04	1.223.206
23 set 2022	29,80	29,83	27,60	27,74	27,74	2.094.082
22 set 2022	29,56	30,55	29,30	29,84	29,84	1.468.617
21 set 2022	30,90	30,90	29,80	30,15	30,15	1.635.252
20 set 2022	31,60	32,16	31,14	31,20	31,20	1.618.506
19 set 2022	31,61	31,89	30,82	31,58	31,58	1.285.444
16 set 2022	30,75	32,04	30,43	31,99	31,99	3.244.310
15 set 2022	30,51	31,63	30,51	31,45	31,45	2.064.283
14 set 2022	29,57	30,68	29,57	30,61	30,61	1.661.259
13 set 2022	30,52	30,72	29,61	29,70	29,70	1.709.511
12 set 2022	29,77	30,81	29,77	30,64	30,64	1.597.447
09 set 2022	28,90	29,68	28,90	29,38	29,38	1.199.849
08 set 2022	29,02	29,35	28,46	28,90	28,90	911.816
07 set 2022	28,06	29,10	28,01	28,96	28,96	1.057.733
06 set 2022	27,85	28,47	27,79	28,33	28,33	849.986
05 set 2022	28,41	28,64	27,70	27,76	27,76	1.701.293
02 set 2022	28,79	29,41	28,42	29,37	29,37	1.094.683
01 set 2022	28,28	28,68	28,01	28,39	28,39	951.759
31 ago 2022	28,86	29,25	28,41	28,61	28,61	1.887.342
30 ago 2022	28,21	28,81	27,92	28,17	28,17	871.780
29 ago 2022	27,00	28,19	26,86	27,99	27,99	796.508
26 ago 2022	28,45	28,75	27,25	27,41	27,41	1.322.421
25 ago 2022	28,34	28,57	27,90	28,33	28,33	1.341.164
24 ago 2022	27,75	28,14	27,28	28,14	28,14	1.489.575
23 ago 2022	27,52	28,50	27,43	27,89	27,89	1.477.968
22 ago 2022	29,06	29,10	27,85	28,01	28,01	1.502.132
19 ago 2022	30,05	30,16	29,23	29,31	29,31	991.570
18 ago 2022	30,02	30,48	29,86	30,24	30,24	772.678
17 ago 2022	30,88	30,97	29,98	29,98	29,98	1.319.113
16 ago 2022	30,75	31,08	30,50	30,75	30,75	915.458
15 ago 2022	30,70	30,82	30,26	30,57	30,57	755.472
12 ago 2022	30,50	30,89	30,46	30,70	30,70	951.372
11 ago 2022	30,72	30,83	30,29	30,45	30,45	915.164
10 ago 2022	29,45	30,72	29,45	30,55	30,55	1.539.584
09 ago 2022	30,02	30,33	29,42	29,53	29,53	1.011.240
08 ago 2022	29,95	30,22	29,49	30,16	30,16	1.223.523
05 ago 2022	29,15	29,98	29,15	29,76	29,76	1.898.516
04 ago 2022	29,58	30,02	28,92	29,24	29,24	1.578.773
03 ago 2022	29,91	29,97	28,86	29,66	29,66	2.133.424
02 ago 2022	29,94	30,50	29,77	29,95	29,95	2.011.446
01 ago 2022	28,78	30,21	28,78	29,97	29,97	2.289.526
29 lug 2022	28,10	29,36	28,07	28,75	28,75	2.373.138
28 lug 2022	26,53	27,50	26,50	27,35	27,35	1.838.365
27 lug 2022	25,90	26,30	25,78	26,26	26,26	1.107.387
26 lug 2022	26,30	26,32	25,31	25,75	25,75	1.434.206
25 lug 2022	25,75	26,93	25,65	26,36	26,36	1.817.083
22 lug 2022	25,35	25,99	24,97	25,83	25,83	1.352.282
21 lug 2022	25,90	26,15	25,21	25,49	25,49	2.019.485
20 lug 2022	25,88	26,38	24,93	25,87	25,87	1.855.778
19 lug 2022	24,63	26,18	24,63	25,89	25,89	1.640.865
18 lug 2022	24,52	24,99	24,36	24,80	24,80	1.007.715
15 lug 2022	22,85	24,33	22,72	24,26	24,26	2.009.625
14 lug 2022	23,15	23,49	22,53	22,68	22,68	1.103.517
13 lug 2022	23,58	23,60	22,76	23,23	23,23	1.267.356
12 lug 2022	23,02	23,73	22,63	23,73	23,73	1.654.352
11 lug 2022	23,87	24,43	23,36	23,36	23,36	1.247.997
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...

FTSE MIB24.718,81-12,08(-0,05%)

Dow Jones34.347,03+152,97(+0,45%)

Nasdaq 11.226,36-58,96(-0,52%)

Nikkei 22528.283,03-100,06(-0,35%)

Petrolio76,28-1,66(-2,13%)

BTC-EUR15.930,14+1,27(+0,01%)

Renault SA (RNO.PA)

FTSE MIB
24.718,81
-12,08(-0,05%)

Dow Jones
34.347,03
+152,97(+0,45%)

Nasdaq
11.226,36
-58,96(-0,52%)

Nikkei 225
28.283,03
-100,06(-0,35%)

Petrolio
76,28
-1,66(-2,13%)

BTC-EUR
15.930,14
+1,27(+0,01%)