Mercado fechado

Renault SA (RNO.PA)

Paris - Paris Preço Adiado. Moeda em EUR.
Adicionar à lista
47,66+0,19 (+0,40%)
No fechamento: 05:37PM CEST
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 202448,3348,3946,4147,6647,661.646.702
22 de abr. de 202447,8148,4447,1647,4747,471.202.111
19 de abr. de 202448,0548,1746,6647,7347,731.637.167
18 de abr. de 202448,4049,0448,3148,8248,82825.017
17 de abr. de 202448,1948,9447,8348,2948,29872.903
16 de abr. de 202449,3649,4447,7048,1948,191.758.653
15 de abr. de 202450,1851,2249,9650,1250,121.067.755
12 de abr. de 202450,6851,2649,8150,1850,181.373.951
11 de abr. de 202450,3250,4449,4050,3050,301.276.683
10 de abr. de 202451,0051,8449,7850,3250,321.379.418
09 de abr. de 202450,5651,2650,3650,6050,601.095.293
08 de abr. de 202449,6050,9849,5350,2650,261.143.176
05 de abr. de 202448,6049,8748,3049,6649,661.308.568
04 de abr. de 202448,1950,1248,1549,6049,601.528.684
03 de abr. de 202447,4748,4247,2048,0848,081.473.613
02 de abr. de 202446,6747,8746,6047,5047,501.793.121
28 de mar. de 202446,4547,1246,4246,7946,79895.026
27 de mar. de 202446,8347,4546,0146,4246,421.105.385
26 de mar. de 202445,7846,8045,3846,8046,801.799.811
25 de mar. de 202445,1045,7844,9745,5945,59952.772
22 de mar. de 202444,8345,6144,8345,4445,44778.576
21 de mar. de 202445,0445,6544,8445,1345,131.282.212
20 de mar. de 202443,6544,6743,6544,5344,53906.029
19 de mar. de 202443,2544,3843,2543,8643,86970.699
18 de mar. de 202442,8344,0142,8343,1543,151.123.085
15 de mar. de 202442,3343,2642,3042,8042,801.324.211
14 de mar. de 202441,8143,6941,8042,4442,442.168.919
13 de mar. de 202441,3042,1041,2641,8741,871.482.586
12 de mar. de 202439,6941,6239,5041,4641,462.370.945
11 de mar. de 202439,1039,6938,9539,6939,69945.294
08 de mar. de 202439,1940,0139,0339,5639,56960.172
07 de mar. de 202438,5139,4238,2639,2239,22860.890
06 de mar. de 202438,0439,2938,0138,8138,81915.699
05 de mar. de 202438,2538,2537,5837,9437,94825.380
04 de mar. de 202438,5038,7738,3138,4938,49629.979
01 de mar. de 202438,8539,3838,3938,6938,69889.664
29 de fev. de 202438,7839,0438,2838,5338,531.160.613
28 de fev. de 202438,3738,7538,0638,6938,69737.112
27 de fev. de 202437,9038,6437,8238,3338,33862.843
26 de fev. de 202437,6037,9237,0337,8337,83797.546
23 de fev. de 202437,6337,8837,3537,6037,60740.715
22 de fev. de 202437,4438,4037,4237,6037,601.370.054
21 de fev. de 202436,6537,2936,3136,9836,981.423.744
20 de fev. de 202437,7137,7136,0136,4836,482.396.183
19 de fev. de 202438,1438,6738,0138,0838,08766.879
16 de fev. de 202440,3140,3838,2138,2838,281.901.521
15 de fev. de 202438,6440,4238,1040,1540,153.519.986
14 de fev. de 202437,3037,9237,1737,6937,691.135.276
13 de fev. de 202437,6737,9436,9037,3137,311.057.479
12 de fev. de 202437,4738,4037,4037,8637,861.185.149
09 de fev. de 202436,6337,7535,9737,4437,441.647.011
08 de fev. de 202436,8037,3336,2636,9236,921.414.333
07 de fev. de 202435,4836,6935,3336,2436,241.239.090
06 de fev. de 202436,0436,2235,3735,4935,49693.378
05 de fev. de 202436,1037,1535,5935,9035,901.764.693
02 de fev. de 202434,8835,8034,6635,5035,501.115.750
01 de fev. de 202434,7035,4434,3834,6034,60946.664
31 de jan. de 202434,6535,5334,4235,0735,071.086.437
30 de jan. de 202435,5036,0334,1034,7434,741.848.834
29 de jan. de 202434,4434,4533,5534,3134,31747.280
26 de jan. de 202434,2634,5334,0134,3534,35840.068
25 de jan. de 202434,6434,6433,9034,2134,21923.414
24 de jan. de 202435,3335,3634,5634,8134,81596.842
23 de jan. de 202434,7935,3734,5835,0135,011.089.140
22 de jan. de 202434,6335,0334,5334,6334,63655.084
19 de jan. de 202434,5034,5834,0834,2434,24658.160
18 de jan. de 202433,8034,7833,5834,4234,42982.000
17 de jan. de 202434,0534,0533,2633,7633,76958.274
16 de jan. de 202434,5334,8033,9734,4634,46721.730
15 de jan. de 202434,2834,7634,2734,6534,65760.733
12 de jan. de 202435,6035,6634,4434,5134,511.134.375
11 de jan. de 202436,2036,6635,5035,5335,53783.271
10 de jan. de 202435,9836,2435,6635,9035,90749.834
09 de jan. de 202436,5336,6335,8736,1336,13571.220
08 de jan. de 202436,3036,5835,7236,5636,56618.225
05 de jan. de 202435,8036,4935,3836,3736,37724.317
04 de jan. de 202436,4036,5035,9036,0236,02912.340
03 de jan. de 202437,2037,4836,0836,3836,38991.180
02 de jan. de 202437,0637,7536,7237,3337,33601.589
29 de dez. de 202337,1637,2436,8936,9036,90445.895
28 de dez. de 202337,4937,6437,0137,1537,15514.749
27 de dez. de 202337,7037,8437,4737,4937,49431.481
22 de dez. de 202338,0338,1937,5237,6937,69453.561
21 de dez. de 202337,9938,1337,5138,0638,06840.981
20 de dez. de 202339,2739,6238,3938,5638,56776.415
19 de dez. de 202339,1539,5539,0039,1739,17533.345
18 de dez. de 202339,2039,4639,0339,2139,21679.003
15 de dez. de 202339,2240,1539,2239,2839,282.230.940
14 de dez. de 202337,5339,2737,5339,0439,042.085.255
13 de dez. de 202337,6637,9336,5336,6936,69994.679
12 de dez. de 202338,5038,7437,2037,6237,621.433.915
11 de dez. de 202337,8538,0637,4938,0038,00818.372
08 de dez. de 202337,6038,2436,9737,9837,981.160.227
07 de dez. de 202337,8338,2837,1337,6237,62872.655
06 de dez. de 202336,1938,2136,1238,0238,021.437.776
05 de dez. de 202335,9136,1035,7135,9135,911.146.409
04 de dez. de 202336,2536,3735,8236,1936,19477.363
01 de dez. de 202336,1936,2735,8836,2436,24535.574
30 de nov. de 202335,9236,3535,7235,9935,991.010.750
29 de nov. de 202335,0036,2234,9335,8335,831.032.856
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...