Renault SA (RNO.PA)

Paris - Paris Prezzo differito. Valuta in EUR.

Aggiungi a portafoglio

30,09

+0,19

(+0,64%)

Al 04:58PM CET. Mercato aperto.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EUR

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
08 dic 2021	29,90	30,39	29,24	30,09	30,09	1.179.419
07 dic 2021	29,97	30,36	29,70	29,91	29,91	1.458.566
06 dic 2021	28,85	29,60	28,40	29,43	29,43	1.274.347
03 dic 2021	29,46	29,56	28,51	28,72	28,72	1.248.719
02 dic 2021	28,51	29,26	28,33	29,03	29,03	1.450.531
01 dic 2021	28,83	29,54	28,72	29,33	29,33	1.565.765
30 nov 2021	28,58	28,99	27,98	28,46	28,46	1.927.093
29 nov 2021	30,00	30,09	29,01	29,15	29,15	1.720.946
26 nov 2021	30,50	30,82	29,50	29,61	29,61	2.810.856
25 nov 2021	32,22	32,29	31,79	32,12	32,12	661.645
24 nov 2021	32,79	33,26	31,91	32,10	32,10	1.519.096
23 nov 2021	32,92	33,22	32,35	32,61	32,61	1.123.403
22 nov 2021	32,88	33,32	32,63	33,19	33,19	1.011.201
19 nov 2021	34,40	34,44	32,29	32,93	32,93	2.779.770
18 nov 2021	34,61	35,09	34,03	34,28	34,28	1.259.449
17 nov 2021	34,62	35,05	34,49	34,67	34,67	991.793
16 nov 2021	34,31	35,16	34,31	34,81	34,81	1.315.649
15 nov 2021	33,94	35,00	33,85	34,28	34,28	1.313.963
12 nov 2021	33,49	34,63	33,49	34,37	34,37	2.601.212
11 nov 2021	33,60	33,65	32,92	32,92	32,92	2.086.127
10 nov 2021	33,58	34,61	33,54	34,30	34,30	1.623.223
09 nov 2021	32,65	34,08	32,65	33,65	33,65	2.226.024
08 nov 2021	32,44	32,53	32,06	32,42	32,42	1.186.306
05 nov 2021	31,81	32,76	31,50	32,54	32,54	1.064.162
04 nov 2021	31,74	32,49	31,61	31,97	31,97	1.262.038
03 nov 2021	31,30	31,75	30,94	31,50	31,50	834.373
02 nov 2021	31,64	31,99	31,22	31,38	31,38	748.341
01 nov 2021	31,15	32,23	31,14	31,73	31,73	944.790
29 ott 2021	30,75	31,22	30,63	31,06	31,06	1.015.735
28 ott 2021	31,12	31,25	30,70	30,92	30,92	814.559
27 ott 2021	31,42	31,60	30,89	31,35	31,35	708.024
26 ott 2021	31,00	31,77	30,53	31,51	31,51	963.983
25 ott 2021	31,10	31,40	30,67	30,98	30,98	909.106
22 ott 2021	31,00	31,70	30,37	31,15	31,15	1.751.948
21 ott 2021	30,95	31,59	30,54	30,95	30,95	1.403.965
20 ott 2021	32,23	32,33	30,06	31,35	31,35	2.338.297
19 ott 2021	32,60	33,03	32,25	32,25	32,25	958.843
18 ott 2021	33,00	33,35	32,24	32,60	32,60	1.016.294
15 ott 2021	32,35	33,49	32,35	33,22	33,22	1.530.809
14 ott 2021	32,50	32,62	32,08	32,10	32,10	805.578
13 ott 2021	32,88	33,03	32,09	32,17	32,17	1.202.187
12 ott 2021	32,70	32,87	32,20	32,78	32,78	1.395.808
11 ott 2021	31,34	32,69	31,25	32,51	32,51	1.664.927
08 ott 2021	30,79	31,60	30,61	31,44	31,44	1.466.673
07 ott 2021	30,50	31,22	30,25	30,73	30,73	1.556.456
06 ott 2021	30,63	30,68	29,73	30,01	30,01	1.671.320
05 ott 2021	30,78	31,28	30,62	31,23	31,23	834.306
04 ott 2021	30,73	31,16	30,22	30,81	30,81	869.688
01 ott 2021	30,45	31,21	30,08	30,94	30,94	1.321.966
30 set 2021	31,59	31,68	30,66	30,90	30,90	1.016.928
29 set 2021	31,02	31,65	30,45	31,39	31,39	1.291.161
28 set 2021	31,58	31,98	30,64	30,94	30,94	1.837.331
27 set 2021	31,00	31,64	31,00	31,51	31,51	1.266.132
24 set 2021	29,90	30,93	29,55	30,73	30,73	1.674.352
23 set 2021	29,45	30,17	29,39	30,02	30,02	1.371.166
22 set 2021	28,55	29,40	28,48	29,19	29,19	983.760
21 set 2021	28,35	28,55	27,86	28,18	28,18	1.094.603
20 set 2021	28,24	28,27	27,48	28,13	28,13	1.872.090
17 set 2021	29,26	29,32	28,61	28,75	28,75	1.902.233
16 set 2021	29,67	29,90	29,07	29,10	29,10	948.038
15 set 2021	29,73	29,88	29,36	29,60	29,60	928.547
14 set 2021	30,08	30,59	29,73	29,83	29,83	890.243
13 set 2021	29,33	30,02	29,33	30,02	30,02	799.409
10 set 2021	29,30	29,58	28,97	29,25	29,25	769.910
09 set 2021	29,14	29,62	28,80	29,35	29,35	1.041.382
08 set 2021	29,55	30,06	29,08	29,49	29,49	1.003.556
07 set 2021	30,27	30,30	29,61	29,74	29,74	903.584
06 set 2021	30,28	30,62	30,04	30,16	30,16	603.899
03 set 2021	30,68	30,70	30,08	30,11	30,11	979.218
02 set 2021	30,94	31,17	30,60	30,67	30,67	655.848
01 set 2021	31,71	31,74	30,95	30,95	30,95	881.691
31 ago 2021	31,10	31,74	30,88	31,45	31,45	1.205.813
30 ago 2021	31,27	31,49	30,92	31,03	31,03	458.810
27 ago 2021	30,98	31,23	30,77	31,17	31,17	653.532
26 ago 2021	31,06	31,28	30,66	31,00	31,00	786.448
25 ago 2021	31,30	31,67	30,91	31,38	31,38	655.088
24 ago 2021	31,35	31,49	31,15	31,31	31,31	864.181
23 ago 2021	31,65	31,99	31,02	31,02	31,02	1.231.037
20 ago 2021	30,91	31,15	30,41	31,15	31,15	1.246.271
19 ago 2021	31,38	32,03	31,00	31,50	31,50	1.411.951
18 ago 2021	32,47	32,47	31,92	32,35	32,35	717.523
17 ago 2021	32,63	32,74	32,35	32,47	32,47	768.011
16 ago 2021	33,37	33,37	32,76	32,93	32,93	864.873
13 ago 2021	33,90	34,05	33,46	33,67	33,67	712.142
12 ago 2021	33,99	34,10	33,73	33,87	33,87	659.320
11 ago 2021	33,62	33,92	33,13	33,88	33,88	680.238
10 ago 2021	33,60	33,68	33,22	33,62	33,62	635.160
09 ago 2021	34,23	34,24	33,30	33,60	33,60	822.283
06 ago 2021	33,99	34,50	33,60	34,29	34,29	783.215
05 ago 2021	33,57	34,17	33,28	34,13	34,13	999.881
04 ago 2021	32,56	33,58	32,37	33,58	33,58	1.522.980
03 ago 2021	32,94	33,13	32,28	32,30	32,30	1.512.817
02 ago 2021	32,65	33,36	32,31	32,76	32,76	1.453.673
30 lug 2021	34,00	34,62	31,36	32,03	32,03	2.630.666
29 lug 2021	33,02	33,72	33,00	33,13	33,13	1.184.297
28 lug 2021	31,74	33,20	31,68	32,93	32,93	1.719.785
27 lug 2021	31,44	31,71	30,86	31,50	31,50	1.013.956
26 lug 2021	30,98	31,77	30,51	31,54	31,54	966.111
23 lug 2021	31,31	31,93	31,11	31,22	31,22	821.699
22 lug 2021	31,66	32,06	30,91	30,92	30,92	970.949
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 MIB26.789,87-348,11(-1,28%)

Dow Jones35.664,60-54,83(-0,15%)

Nasdaq 15.689,41+2,50(+0,02%)

Nikkei 22528.860,62+405,02(+1,42%)

Petrolio71,99-0,06(-0,08%)

BTC-EUR44.760,50-1.350,50(-2,93%)

Renault SA (RNO.PA)

FTSE MIB
26.789,87
-348,11(-1,28%)

Dow Jones
35.664,60
-54,83(-0,15%)

Nasdaq
15.689,41
+2,50(+0,02%)

Nikkei 225
28.860,62
+405,02(+1,42%)

Petrolio
71,99
-0,06(-0,08%)

BTC-EUR
44.760,50
-1.350,50(-2,93%)