Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 202234,4334,6333,6233,7733,771.246.669
24 nov 202233,3334,4233,3234,2634,261.497.362
23 nov 202233,4233,6332,8333,2133,21899.843
22 nov 202233,3533,7833,1433,3733,371.189.941
21 nov 202232,9233,9232,8333,3933,391.531.161
18 nov 202233,0033,2532,7133,0433,041.343.459
17 nov 202232,0732,8331,9732,7832,781.669.832
16 nov 202232,8532,9831,7132,0432,041.735.107
15 nov 202232,8533,5332,8533,2733,271.493.642
14 nov 202232,7433,3132,6332,7632,761.808.125
11 nov 202231,4032,8131,3832,5332,532.427.749
10 nov 202229,0931,1828,9331,1431,142.687.519
09 nov 202230,4530,5529,0529,4129,412.328.744
08 nov 202231,1931,4430,1130,6230,622.437.342
07 nov 202230,5632,0430,4731,6731,671.835.664
04 nov 202230,4031,1329,7530,5130,511.978.715
03 nov 202231,2131,2730,0130,3330,331.511.583
02 nov 202232,0732,3031,2331,5231,521.144.476
01 nov 202231,4732,4431,4231,9031,901.023.754
31 ott 202231,4531,4530,0031,1731,171.468.423
28 ott 202231,3131,4130,7031,3031,301.216.817
27 ott 202231,9432,1731,4431,7931,79955.596
26 ott 202231,7032,2031,5031,8531,851.163.383
25 ott 202232,2632,5031,2931,8431,841.210.337
24 ott 202232,6532,8331,5932,0332,031.804.993
21 ott 202232,7032,7931,7632,7632,762.239.819
20 ott 202231,8733,1731,8332,7232,721.363.390
19 ott 202232,1732,7231,6932,0332,031.191.968
18 ott 202232,2732,9731,8732,1932,192.037.494
17 ott 202230,9132,1030,8531,9431,941.375.357
14 ott 202231,1531,4730,4030,7530,751.645.185
13 ott 202230,3030,9329,7430,7730,771.701.098
12 ott 202230,6630,7829,7030,4730,471.434.141
11 ott 202230,7530,8329,6730,7330,732.099.338
10 ott 202231,8032,7531,3431,4231,422.938.482
07 ott 202230,0031,2029,6030,6830,682.489.158
06 ott 202229,1729,5628,9629,2529,251.276.190
05 ott 202229,2029,4028,2428,9628,961.763.246
04 ott 202228,7929,5628,7529,5029,501.587.815
03 ott 202227,7828,4427,2728,4428,441.401.839
30 set 202227,5428,2027,0227,9727,972.043.571
29 set 202229,4229,6027,0827,3727,372.868.393
28 set 202228,5929,9028,1229,4529,452.349.097
27 set 202228,3829,0227,9928,7628,761.483.345
26 set 202227,4228,6527,3428,0428,041.223.206
23 set 202229,8029,8327,6027,7427,742.094.082
22 set 202229,5630,5529,3029,8429,841.468.617
21 set 202230,9030,9029,8030,1530,151.635.252
20 set 202231,6032,1631,1431,2031,201.618.506
19 set 202231,6131,8930,8231,5831,581.285.444
16 set 202230,7532,0430,4331,9931,993.244.310
15 set 202230,5131,6330,5131,4531,452.064.283
14 set 202229,5730,6829,5730,6130,611.661.259
13 set 202230,5230,7229,6129,7029,701.709.511
12 set 202229,7730,8129,7730,6430,641.597.447
09 set 202228,9029,6828,9029,3829,381.199.849
08 set 202229,0229,3528,4628,9028,90911.816
07 set 202228,0629,1028,0128,9628,961.057.733
06 set 202227,8528,4727,7928,3328,33849.986
05 set 202228,4128,6427,7027,7627,761.701.293
02 set 202228,7929,4128,4229,3729,371.094.683
01 set 202228,2828,6828,0128,3928,39951.759
31 ago 202228,8629,2528,4128,6128,611.887.342
30 ago 202228,2128,8127,9228,1728,17871.780
29 ago 202227,0028,1926,8627,9927,99796.508
26 ago 202228,4528,7527,2527,4127,411.322.421
25 ago 202228,3428,5727,9028,3328,331.341.164
24 ago 202227,7528,1427,2828,1428,141.489.575
23 ago 202227,5228,5027,4327,8927,891.477.968
22 ago 202229,0629,1027,8528,0128,011.502.132
19 ago 202230,0530,1629,2329,3129,31991.570
18 ago 202230,0230,4829,8630,2430,24772.678
17 ago 202230,8830,9729,9829,9829,981.319.113
16 ago 202230,7531,0830,5030,7530,75915.458
15 ago 202230,7030,8230,2630,5730,57755.472
12 ago 202230,5030,8930,4630,7030,70951.372
11 ago 202230,7230,8330,2930,4530,45915.164
10 ago 202229,4530,7229,4530,5530,551.539.584
09 ago 202230,0230,3329,4229,5329,531.011.240
08 ago 202229,9530,2229,4930,1630,161.223.523
05 ago 202229,1529,9829,1529,7629,761.898.516
04 ago 202229,5830,0228,9229,2429,241.578.773
03 ago 202229,9129,9728,8629,6629,662.133.424
02 ago 202229,9430,5029,7729,9529,952.011.446
01 ago 202228,7830,2128,7829,9729,972.289.526
29 lug 202228,1029,3628,0728,7528,752.373.138
28 lug 202226,5327,5026,5027,3527,351.838.365
27 lug 202225,9026,3025,7826,2626,261.107.387
26 lug 202226,3026,3225,3125,7525,751.434.206
25 lug 202225,7526,9325,6526,3626,361.817.083
22 lug 202225,3525,9924,9725,8325,831.352.282
21 lug 202225,9026,1525,2125,4925,492.019.485
20 lug 202225,8826,3824,9325,8725,871.855.778
19 lug 202224,6326,1824,6325,8925,891.640.865
18 lug 202224,5224,9924,3624,8024,801.007.715
15 lug 202222,8524,3322,7224,2624,262.009.625
14 lug 202223,1523,4922,5322,6822,681.103.517
13 lug 202223,5823,6022,7623,2323,231.267.356
12 lug 202223,0223,7322,6323,7323,731.654.352
11 lug 202223,8724,4323,3623,3623,361.247.997
*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...