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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
15 apr 2021	35,60	35,98	35,26	35,32	35,32	1.026.116
14 apr 2021	35,19	35,72	35,08	35,54	35,54	1.315.472
13 apr 2021	35,59	35,85	34,78	35,10	35,10	1.442.937
12 apr 2021	35,69	36,38	35,53	35,76	35,76	1.395.047
09 apr 2021	36,38	36,74	35,69	35,81	35,81	1.358.883
08 apr 2021	37,88	38,00	36,03	36,40	36,40	2.093.966
07 apr 2021	38,32	38,96	37,38	37,71	37,71	1.157.529
06 apr 2021	38,46	39,08	38,19	38,19	38,19	1.228.266
01 apr 2021	37,01	38,13	36,90	37,96	37,96	1.302.889
31 mar 2021	37,63	38,19	36,88	36,93	36,93	1.472.610
30 mar 2021	36,63	37,67	36,55	37,65	37,65	1.375.874
29 mar 2021	36,55	36,78	36,17	36,44	36,44	1.178.654
26 mar 2021	37,19	37,40	36,22	36,40	36,40	1.176.225
25 mar 2021	36,69	36,85	35,90	36,71	36,71	1.524.437
24 mar 2021	36,60	37,47	36,04	37,00	37,00	1.394.694
23 mar 2021	38,08	38,17	36,84	36,99	36,99	1.850.469
22 mar 2021	38,36	38,62	38,03	38,28	38,28	1.282.190
19 mar 2021	39,50	39,62	38,36	38,81	38,81	2.497.322
18 mar 2021	40,20	41,08	39,51	40,08	40,08	1.700.191
17 mar 2021	38,69	39,97	38,54	39,63	39,63	1.637.692
16 mar 2021	39,21	39,59	38,17	38,44	38,44	1.383.659
15 mar 2021	39,78	40,13	38,81	38,99	38,99	1.466.016
12 mar 2021	39,65	40,01	39,23	39,79	39,79	1.164.318
11 mar 2021	41,13	41,24	39,69	39,74	39,74	1.648.996
10 mar 2021	40,62	41,42	40,44	41,08	41,08	1.108.315
09 mar 2021	40,19	41,42	40,10	40,84	40,84	1.890.505
08 mar 2021	39,00	40,20	38,63	40,08	40,08	1.847.642
05 mar 2021	38,78	39,24	38,33	38,55	38,55	1.112.964
04 mar 2021	38,81	39,44	38,18	39,17	39,17	1.576.880
03 mar 2021	38,45	39,72	38,45	39,37	39,37	2.178.269
02 mar 2021	37,65	37,96	37,22	37,42	37,42	909.012
01 mar 2021	37,90	38,10	37,40	37,63	37,63	1.057.967
26 feb 2021	36,60	37,44	36,40	37,13	37,13	1.607.991
25 feb 2021	37,40	38,15	37,13	37,35	37,35	1.211.019
24 feb 2021	36,53	37,29	36,32	36,97	36,97	1.179.914
23 feb 2021	37,18	37,80	36,51	36,71	36,71	1.913.758
22 feb 2021	37,35	37,40	36,24	36,88	36,88	2.130.721
19 feb 2021	38,35	38,81	36,40	38,03	38,03	3.547.590
18 feb 2021	39,40	40,13	39,28	39,80	39,80	1.219.018
17 feb 2021	39,90	40,24	39,22	39,49	39,49	1.128.070
16 feb 2021	39,41	40,19	39,00	39,92	39,92	966.521
15 feb 2021	39,58	39,88	38,85	39,45	39,45	1.095.211
12 feb 2021	39,10	39,71	38,57	39,34	39,34	896.084
11 feb 2021	39,26	39,94	39,18	39,39	39,39	695.427
10 feb 2021	39,49	40,29	39,14	39,26	39,26	1.243.761
09 feb 2021	40,18	40,30	38,96	39,77	39,77	1.565.123
08 feb 2021	40,19	40,94	40,00	40,44	40,44	1.541.021
05 feb 2021	38,90	40,74	38,89	40,36	40,36	3.286.354
04 feb 2021	37,92	38,54	37,54	38,35	38,35	1.671.193
03 feb 2021	36,40	38,05	36,40	37,69	37,69	2.492.435
02 feb 2021	35,47	36,22	35,47	35,98	35,98	1.663.997
01 feb 2021	35,73	35,80	34,74	35,03	35,03	1.238.333
29 gen 2021	34,81	35,88	34,26	35,24	35,24	2.124.026
28 gen 2021	33,67	35,86	33,12	35,40	35,40	2.313.690
27 gen 2021	33,99	34,49	33,33	34,22	34,22	1.860.915
26 gen 2021	32,94	34,43	32,64	34,03	34,03	1.495.722
25 gen 2021	34,58	35,13	32,81	32,96	32,96	2.161.801
22 gen 2021	34,85	34,99	33,99	34,42	34,42	1.421.516
21 gen 2021	35,28	35,51	34,85	35,25	35,25	1.410.956
20 gen 2021	34,32	35,22	34,32	34,81	34,81	1.323.376
19 gen 2021	34,98	35,16	34,01	34,18	34,18	1.616.407
18 gen 2021	33,73	34,81	33,37	34,63	34,63	1.678.341
15 gen 2021	34,80	35,15	33,01	34,07	34,07	3.798.492
14 gen 2021	35,35	36,45	34,12	35,43	35,43	3.178.436
13 gen 2021	36,92	37,04	35,68	35,81	35,81	1.730.216
12 gen 2021	36,38	37,13	36,32	36,90	36,90	1.967.937
11 gen 2021	36,50	36,50	35,19	36,26	36,26	2.238.445
08 gen 2021	38,69	38,70	36,25	36,64	36,64	2.789.329
07 gen 2021	37,03	38,50	36,50	38,17	38,17	2.517.896
06 gen 2021	37,20	38,10	36,58	36,64	36,64	2.915.873
05 gen 2021	36,00	37,28	35,80	36,57	36,57	2.220.980
04 gen 2021	36,19	36,71	35,46	35,76	35,76	1.308.238
31 dic 2020	35,73	36,09	35,44	35,76	35,76	365.507
30 dic 2020	36,06	36,37	35,87	35,94	35,94	678.949
29 dic 2020	36,26	36,74	35,83	36,26	36,26	990.079
28 dic 2020	37,19	37,27	36,11	36,11	36,11	849.414
24 dic 2020	36,90	37,12	36,08	36,60	36,60	379.437
23 dic 2020	36,10	36,83	35,77	36,68	36,68	1.289.962
22 dic 2020	35,40	36,21	35,32	35,79	35,79	1.158.992
21 dic 2020	34,40	35,25	33,51	35,12	35,12	2.719.642
18 dic 2020	36,35	37,13	36,11	36,16	36,16	2.536.569
17 dic 2020	36,92	37,30	36,35	36,58	36,58	1.260.784
16 dic 2020	37,00	37,71	36,65	36,67	36,67	1.840.194
15 dic 2020	35,80	36,88	35,63	36,79	36,79	1.683.816
14 dic 2020	35,48	36,63	35,48	35,74	35,74	1.808.091
11 dic 2020	36,29	36,63	34,96	35,08	35,08	1.947.461
10 dic 2020	36,51	36,88	35,47	36,35	36,35	2.207.529
09 dic 2020	35,81	37,22	35,71	36,51	36,51	2.869.615
08 dic 2020	35,38	35,92	34,88	35,17	35,17	1.462.061
07 dic 2020	35,50	35,85	35,17	35,67	35,67	1.441.020
04 dic 2020	34,71	35,93	34,54	35,72	35,72	2.189.278
03 dic 2020	34,60	35,01	33,98	34,68	34,68	1.581.114
02 dic 2020	33,95	34,90	33,84	34,73	34,73	1.701.689
01 dic 2020	33,51	34,34	33,28	34,24	34,24	1.653.435
30 nov 2020	33,73	34,26	33,14	33,35	33,35	3.777.546
27 nov 2020	33,50	34,42	33,21	34,12	34,12	1.620.850
26 nov 2020	34,46	34,46	33,49	33,65	33,65	1.630.193
25 nov 2020	34,99	35,48	33,56	34,46	34,46	2.665.992
24 nov 2020	32,78	34,65	32,70	34,38	34,38	3.861.552
23 nov 2020	31,26	32,48	31,26	32,17	32,17	2.468.574
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Dow Jones34.035,99+305,10(+0,90%)

Nasdaq 14.038,76+180,92(+1,31%)

Nikkei 22529.682,66+39,97(+0,13%)

Renault SA (RNO.PA)

Dow Jones
34.035,99
+305,10(+0,90%)

Nasdaq
14.038,76
+180,92(+1,31%)

Nikkei 225
29.682,66
+39,97(+0,13%)