Italia markets open in 3 hours 39 minutes

Renault SA (RNO.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
35,32-0,22 (-0,62%)
Alla chiusura: 5:37PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 apr 202135,6035,9835,2635,3235,321.026.116
14 apr 202135,1935,7235,0835,5435,541.315.472
13 apr 202135,5935,8534,7835,1035,101.442.937
12 apr 202135,6936,3835,5335,7635,761.395.047
09 apr 202136,3836,7435,6935,8135,811.358.883
08 apr 202137,8838,0036,0336,4036,402.093.966
07 apr 202138,3238,9637,3837,7137,711.157.529
06 apr 202138,4639,0838,1938,1938,191.228.266
01 apr 202137,0138,1336,9037,9637,961.302.889
31 mar 202137,6338,1936,8836,9336,931.472.610
30 mar 202136,6337,6736,5537,6537,651.375.874
29 mar 202136,5536,7836,1736,4436,441.178.654
26 mar 202137,1937,4036,2236,4036,401.176.225
25 mar 202136,6936,8535,9036,7136,711.524.437
24 mar 202136,6037,4736,0437,0037,001.394.694
23 mar 202138,0838,1736,8436,9936,991.850.469
22 mar 202138,3638,6238,0338,2838,281.282.190
19 mar 202139,5039,6238,3638,8138,812.497.322
18 mar 202140,2041,0839,5140,0840,081.700.191
17 mar 202138,6939,9738,5439,6339,631.637.692
16 mar 202139,2139,5938,1738,4438,441.383.659
15 mar 202139,7840,1338,8138,9938,991.466.016
12 mar 202139,6540,0139,2339,7939,791.164.318
11 mar 202141,1341,2439,6939,7439,741.648.996
10 mar 202140,6241,4240,4441,0841,081.108.315
09 mar 202140,1941,4240,1040,8440,841.890.505
08 mar 202139,0040,2038,6340,0840,081.847.642
05 mar 202138,7839,2438,3338,5538,551.112.964
04 mar 202138,8139,4438,1839,1739,171.576.880
03 mar 202138,4539,7238,4539,3739,372.178.269
02 mar 202137,6537,9637,2237,4237,42909.012
01 mar 202137,9038,1037,4037,6337,631.057.967
26 feb 202136,6037,4436,4037,1337,131.607.991
25 feb 202137,4038,1537,1337,3537,351.211.019
24 feb 202136,5337,2936,3236,9736,971.179.914
23 feb 202137,1837,8036,5136,7136,711.913.758
22 feb 202137,3537,4036,2436,8836,882.130.721
19 feb 202138,3538,8136,4038,0338,033.547.590
18 feb 202139,4040,1339,2839,8039,801.219.018
17 feb 202139,9040,2439,2239,4939,491.128.070
16 feb 202139,4140,1939,0039,9239,92966.521
15 feb 202139,5839,8838,8539,4539,451.095.211
12 feb 202139,1039,7138,5739,3439,34896.084
11 feb 202139,2639,9439,1839,3939,39695.427
10 feb 202139,4940,2939,1439,2639,261.243.761
09 feb 202140,1840,3038,9639,7739,771.565.123
08 feb 202140,1940,9440,0040,4440,441.541.021
05 feb 202138,9040,7438,8940,3640,363.286.354
04 feb 202137,9238,5437,5438,3538,351.671.193
03 feb 202136,4038,0536,4037,6937,692.492.435
02 feb 202135,4736,2235,4735,9835,981.663.997
01 feb 202135,7335,8034,7435,0335,031.238.333
29 gen 202134,8135,8834,2635,2435,242.124.026
28 gen 202133,6735,8633,1235,4035,402.313.690
27 gen 202133,9934,4933,3334,2234,221.860.915
26 gen 202132,9434,4332,6434,0334,031.495.722
25 gen 202134,5835,1332,8132,9632,962.161.801
22 gen 202134,8534,9933,9934,4234,421.421.516
21 gen 202135,2835,5134,8535,2535,251.410.956
20 gen 202134,3235,2234,3234,8134,811.323.376
19 gen 202134,9835,1634,0134,1834,181.616.407
18 gen 202133,7334,8133,3734,6334,631.678.341
15 gen 202134,8035,1533,0134,0734,073.798.492
14 gen 202135,3536,4534,1235,4335,433.178.436
13 gen 202136,9237,0435,6835,8135,811.730.216
12 gen 202136,3837,1336,3236,9036,901.967.937
11 gen 202136,5036,5035,1936,2636,262.238.445
08 gen 202138,6938,7036,2536,6436,642.789.329
07 gen 202137,0338,5036,5038,1738,172.517.896
06 gen 202137,2038,1036,5836,6436,642.915.873
05 gen 202136,0037,2835,8036,5736,572.220.980
04 gen 202136,1936,7135,4635,7635,761.308.238
31 dic 202035,7336,0935,4435,7635,76365.507
30 dic 202036,0636,3735,8735,9435,94678.949
29 dic 202036,2636,7435,8336,2636,26990.079
28 dic 202037,1937,2736,1136,1136,11849.414
24 dic 202036,9037,1236,0836,6036,60379.437
23 dic 202036,1036,8335,7736,6836,681.289.962
22 dic 202035,4036,2135,3235,7935,791.158.992
21 dic 202034,4035,2533,5135,1235,122.719.642
18 dic 202036,3537,1336,1136,1636,162.536.569
17 dic 202036,9237,3036,3536,5836,581.260.784
16 dic 202037,0037,7136,6536,6736,671.840.194
15 dic 202035,8036,8835,6336,7936,791.683.816
14 dic 202035,4836,6335,4835,7435,741.808.091
11 dic 202036,2936,6334,9635,0835,081.947.461
10 dic 202036,5136,8835,4736,3536,352.207.529
09 dic 202035,8137,2235,7136,5136,512.869.615
08 dic 202035,3835,9234,8835,1735,171.462.061
07 dic 202035,5035,8535,1735,6735,671.441.020
04 dic 202034,7135,9334,5435,7235,722.189.278
03 dic 202034,6035,0133,9834,6834,681.581.114
02 dic 202033,9534,9033,8434,7334,731.701.689
01 dic 202033,5134,3433,2834,2434,241.653.435
30 nov 202033,7334,2633,1433,3533,353.777.546
27 nov 202033,5034,4233,2134,1234,121.620.850
26 nov 202034,4634,4633,4933,6533,651.630.193
25 nov 202034,9935,4833,5634,4634,462.665.992
24 nov 202032,7834,6532,7034,3834,383.861.552
23 nov 202031,2632,4831,2632,1732,172.468.574
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...