Renault SA (RNO.PA)

Paris - Paris Prezzo differito. Valuta in EUR.

Aggiungi a watchlist

24,17

+0,06

(+0,25%)

Alla chiusura: 05:35PM CEST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
20 mag 2022	24,38	25,30	24,17	24,17	24,17	2.081.299
19 mag 2022	23,37	24,11	23,02	24,11	24,11	1.531.288
18 mag 2022	24,25	24,49	23,81	23,81	23,81	896.429
17 mag 2022	24,06	24,68	24,06	24,25	24,25	1.805.545
16 mag 2022	23,39	23,81	23,12	23,59	23,59	1.466.148
13 mag 2022	22,63	23,70	22,13	23,60	23,60	2.062.836
12 mag 2022	22,49	22,49	21,20	22,42	22,42	3.396.718
11 mag 2022	22,63	23,12	22,40	22,94	22,94	1.254.869
10 mag 2022	22,94	22,98	22,32	22,38	22,38	1.257.446
09 mag 2022	23,04	23,27	22,45	22,45	22,45	1.281.289
06 mag 2022	22,74	23,53	22,27	23,17	23,17	1.407.185
05 mag 2022	24,35	24,59	22,67	22,72	22,72	1.530.201
04 mag 2022	24,20	24,27	23,65	23,65	23,65	911.473
03 mag 2022	23,45	24,31	23,45	24,15	24,15	2.107.524
02 mag 2022	23,15	23,49	22,31	23,26	23,26	1.650.700
29 apr 2022	23,24	23,75	23,19	23,58	23,58	1.590.250
28 apr 2022	22,70	23,39	22,55	22,95	22,95	1.884.982
27 apr 2022	22,25	22,78	21,30	22,34	22,34	1.888.853
26 apr 2022	23,52	23,60	22,12	22,12	22,12	1.721.425
25 apr 2022	23,00	23,48	22,49	23,11	23,11	1.673.876
22 apr 2022	23,67	25,48	23,14	23,21	23,21	3.931.244
21 apr 2022	22,83	24,03	22,77	23,52	23,52	1.879.086
20 apr 2022	22,95	23,36	22,76	22,84	22,84	1.651.717
19 apr 2022	22,38	22,82	22,01	22,75	22,75	1.361.155
14 apr 2022	22,44	22,76	22,01	22,23	22,23	1.341.276
13 apr 2022	22,24	22,27	21,62	22,27	22,27	1.125.184
12 apr 2022	21,73	22,44	21,56	22,17	22,17	1.251.228
11 apr 2022	21,87	22,42	21,31	22,18	22,18	1.449.383
08 apr 2022	22,40	22,50	21,47	21,85	21,85	1.689.546
07 apr 2022	22,40	23,00	21,90	21,93	21,93	1.664.073
06 apr 2022	23,09	23,27	21,70	22,12	22,12	2.453.687
05 apr 2022	24,47	24,72	22,93	23,00	23,00	2.285.001
04 apr 2022	24,33	24,70	23,65	24,52	24,52	1.083.968
01 apr 2022	24,13	24,82	24,02	24,08	24,08	1.405.218
31 mar 2022	24,80	25,28	23,76	23,88	23,88	2.116.268
30 mar 2022	25,23	25,33	24,38	24,74	24,74	2.771.671
29 mar 2022	23,41	25,94	23,34	25,73	25,73	4.287.495
28 mar 2022	23,00	23,91	22,89	23,04	23,04	1.975.750
25 mar 2022	22,76	23,55	22,48	23,00	23,00	1.944.545
24 mar 2022	22,70	23,19	22,26	22,86	22,86	3.472.548
23 mar 2022	23,97	24,13	22,73	23,05	23,05	2.058.432
22 mar 2022	23,30	23,92	23,08	23,58	23,58	1.326.007
21 mar 2022	23,41	23,86	23,02	23,18	23,18	1.828.282
18 mar 2022	23,19	23,57	22,61	23,31	23,31	3.003.219
17 mar 2022	24,79	24,90	22,88	23,41	23,41	3.208.575
16 mar 2022	24,22	25,51	23,75	24,76	24,76	3.870.509
15 mar 2022	22,29	23,51	21,66	22,99	22,99	2.680.802
14 mar 2022	22,68	23,06	22,00	22,48	22,48	3.045.711
11 mar 2022	22,84	23,76	22,18	22,31	22,31	2.716.005
10 mar 2022	24,00	24,02	22,01	22,73	22,73	3.036.571
09 mar 2022	22,58	23,89	22,28	23,68	23,68	3.773.344
08 mar 2022	21,21	22,78	21,07	21,31	21,31	3.176.469
07 mar 2022	21,80	23,11	20,47	21,89	21,89	3.265.124
04 mar 2022	23,70	23,85	22,38	23,13	23,13	3.163.390
03 mar 2022	26,00	26,02	24,08	24,19	24,19	2.294.671
02 mar 2022	24,49	25,94	23,72	25,70	25,70	3.521.920
01 mar 2022	28,30	28,82	25,33	25,33	25,33	3.716.583
28 feb 2022	28,90	28,90	27,01	28,54	28,54	3.882.326
25 feb 2022	30,00	30,58	28,75	30,55	30,55	2.784.129
24 feb 2022	28,81	30,29	28,00	29,22	29,22	5.100.408
23 feb 2022	33,80	34,38	32,01	32,13	32,13	2.520.978
22 feb 2022	33,63	34,20	32,83	33,57	33,57	2.309.030
21 feb 2022	37,29	37,83	34,79	34,88	34,88	2.258.151
18 feb 2022	37,18	38,07	36,06	36,33	36,33	2.209.907
17 feb 2022	37,04	37,29	35,96	36,34	36,34	1.520.367
16 feb 2022	36,40	37,29	36,28	37,17	37,17	1.926.812
15 feb 2022	34,25	36,35	34,03	36,26	36,26	1.854.928
14 feb 2022	34,33	34,78	33,70	34,38	34,38	2.303.748
11 feb 2022	35,83	36,56	35,53	35,94	35,94	1.001.335
10 feb 2022	36,17	36,66	35,72	36,50	36,50	997.491
09 feb 2022	35,60	36,64	35,54	36,10	36,10	1.761.531
08 feb 2022	34,87	35,69	34,55	35,15	35,15	1.290.144
07 feb 2022	34,60	34,97	34,39	34,72	34,72	1.039.080
04 feb 2022	35,92	36,12	33,59	34,29	34,29	2.272.942
03 feb 2022	34,94	35,72	34,92	35,72	35,72	1.503.293
02 feb 2022	35,10	35,42	34,85	34,85	34,85	1.039.703
01 feb 2022	35,20	35,38	34,42	35,11	35,11	1.337.764
31 gen 2022	35,25	35,30	34,31	34,92	34,92	1.360.427
28 gen 2022	35,35	35,35	33,85	34,57	34,57	2.010.273
27 gen 2022	35,00	36,86	34,70	35,43	35,43	2.501.408
26 gen 2022	33,90	35,88	33,72	35,38	35,38	3.159.756
25 gen 2022	32,98	33,96	32,63	33,40	33,40	1.926.553
24 gen 2022	34,00	34,79	32,08	32,38	32,38	3.089.428
21 gen 2022	33,20	33,40	32,63	33,31	33,31	1.393.949
20 gen 2022	34,03	34,24	33,20	33,85	33,85	1.213.297
19 gen 2022	33,55	34,55	33,55	33,94	33,94	1.814.540
18 gen 2022	33,74	34,21	33,29	33,77	33,77	1.061.882
17 gen 2022	34,10	34,49	33,63	34,04	34,04	933.772
14 gen 2022	33,60	34,58	33,31	33,54	33,54	1.783.417
13 gen 2022	32,44	34,31	31,85	33,88	33,88	2.097.820
12 gen 2022	33,84	33,91	32,03	32,40	32,40	2.338.667
11 gen 2022	34,19	34,30	33,51	33,60	33,60	1.631.149
10 gen 2022	34,31	34,59	33,75	34,03	34,03	1.564.185
07 gen 2022	34,33	34,56	33,78	34,24	34,24	1.115.732
06 gen 2022	33,30	34,78	33,16	34,13	34,13	1.668.652
05 gen 2022	32,62	34,00	32,60	34,00	34,00	2.314.152
04 gen 2022	31,72	32,52	31,50	32,28	32,28	1.619.159
03 gen 2022	30,27	31,59	30,08	31,42	31,42	1.200.127
31 dic 2021	30,00	30,55	29,97	30,55	30,55	388.903
30 dic 2021	29,71	30,16	29,68	30,10	30,10	376.388
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 MIB24.095,00+29,95(+0,12%)

Dow Jones31.261,90+8,77(+0,03%)

Nasdaq 11.354,62-33,88(-0,30%)

Nikkei 22526.739,03+336,19(+1,27%)

Petrolio110,35+0,46(+0,42%)

BTC-EUR28.288,06+376,56(+1,35%)

Renault SA (RNO.PA)

FTSE MIB
24.095,00
+29,95(+0,12%)

Dow Jones
31.261,90
+8,77(+0,03%)

Nasdaq
11.354,62
-33,88(-0,30%)

Nikkei 225
26.739,03
+336,19(+1,27%)

Petrolio
110,35
+0,46(+0,42%)

BTC-EUR
28.288,06
+376,56(+1,35%)