20 de Octubre, 15:41 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

RENAULT (RNO)RENAULT (RNO)

-2,13-3,09 %
66,77

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
19/10/2018 68,940 66,770 -3,09 69,120 65,450 2.408.066
18/10/2018 68,930 68,900 -0,30 70,270 68,830 1.245.299
17/10/2018 71,630 69,110 -3,15 71,710 67,940 2.343.657
16/10/2018 71,010 71,360 0,32 72,000 70,350 838.114
15/10/2018 70,710 71,130 0,01 71,690 70,250 904.806
12/10/2018 71,650 71,120 0,67 72,270 71,080 1.092.743
11/10/2018 70,010 70,650 -0,66 71,510 69,000 1.218.592
10/10/2018 71,880 71,120 -0,66 71,880 70,650 913.834
09/10/2018 71,840 71,590 -0,39 72,370 71,310 775.623
08/10/2018 72,010 71,870 -0,61 72,110 70,960 724.286
05/10/2018 72,870 72,310 -0,89 73,490 72,020 1.142.626
04/10/2018 73,540 72,960 -1,06 73,640 72,280 1.386.288
03/10/2018 74,380 73,740 -0,61 74,690 73,740 720.700
02/10/2018 73,810 74,190 -0,17 74,710 73,340 1.031.471
01/10/2018 74,630 74,320 -0,24 75,040 73,590 750.604
28/09/2018 74,280 74,500 -0,17 74,970 73,830 1.129.859
27/09/2018 74,410 74,630 0,35 74,710 73,470 730.774
26/09/2018 74,010 74,370 0,41 74,410 73,100 938.445
25/09/2018 75,560 74,070 -1,98 76,340 73,800 1.433.807
24/09/2018 76,300 75,570 -1,00 76,380 75,450 831.066
21/09/2018 78,400 76,330 -2,13 78,960 76,300 2.658.510
20/09/2018 77,110 77,990 1,40 78,890 77,080 1.545.858
19/09/2018 75,340 76,910 2,36 77,490 75,090 1.437.234
18/09/2018 74,690 75,140 1,76 75,400 74,200 1.682.727
17/09/2018 73,650 73,840 0,15 74,550 73,200 795.349
14/09/2018 72,160 73,730 2,86 74,680 72,010 1.798.329
13/09/2018 70,590 71,680 1,67 72,440 70,590 1.145.507
12/09/2018 70,270 70,500 0,46 70,910 69,780 1.148.668
11/09/2018 72,380 70,180 -2,46 72,380 69,750 1.334.399
10/09/2018 71,710 71,950 0,36 72,450 71,250 647.907
07/09/2018 71,850 71,690 -0,21 72,010 70,890 745.436
06/09/2018 72,350 71,840 -0,58 72,580 71,790 684.066
05/09/2018 72,010 72,260 -0,15 72,720 71,500 874.091
04/09/2018 73,310 72,370 -1,39 73,310 71,590 1.047.273
03/09/2018 73,790 73,390 -1,09 73,890 73,170 550.060
31/08/2018 74,500 74,200 -0,67 74,500 73,450 821.565
30/08/2018 74,220 74,700 0,08 75,500 73,610 954.563
29/08/2018 74,790 74,640 0,16 74,840 73,550 709.417
28/08/2018 74,430 74,520 1,96 75,330 74,150 1.538.996
27/08/2018 72,420 73,090 1,47 73,320 72,220 639.069
24/08/2018 71,470 72,030 0,67 72,370 71,450 762.667
23/08/2018 72,890 71,550 -1,82 73,140 71,460 1.093.053
22/08/2018 73,450 72,880 -0,78 74,360 71,990 1.416.846
21/08/2018 72,620 73,450 0,89 73,680 71,860 1.107.294
20/08/2018 72,420 72,800 0,83 73,540 72,200 825.240
17/08/2018 71,460 72,200 1,42 72,350 70,820 1.190.822
16/08/2018 70,960 71,190 0,68 71,500 70,770 742.753
15/08/2018 71,490 70,710 -0,80 71,910 70,260 960.083
14/08/2018 72,020 71,280 -0,86 72,420 70,910 1.037.134
13/08/2018 72,300 71,900 -1,34 72,690 71,700 815.782
10/08/2018 74,890 72,880 -0,01 74,890 72,520 1.247.128
09/08/2018 73,050 72,890 -0,49 73,080 72,270 771.556
08/08/2018 72,610 73,250 0,71 73,420 72,600 727.648
07/08/2018 72,330 72,730 0,73 73,340 72,310 787.175
06/08/2018 72,560 72,200 -0,23 73,200 71,770 812.375
03/08/2018 72,590 72,370 -0,04 73,110 72,140 797.782
02/08/2018 73,400 72,400 -1,82 73,420 72,280 1.204.427
01/08/2018 75,640 73,740 -2,06 75,750 73,700 1.309.394
31/07/2018 74,800 75,290 0,44 75,730 74,730 845.424
30/07/2018 74,410 74,960 0,51 75,120 74,000 794.216
27/07/2018 74,670 74,580 1,87 75,300 71,980 1.872.581
26/07/2018 73,500 73,210 1,50 74,470 72,770 1.914.061
25/07/2018 73,730 72,130 -2,14 74,000 71,470 1.903.043
24/07/2018 75,180 73,710 0,61 75,250 73,710 1.591.352
23/07/2018 73,010 73,260 0,03 73,320 72,390 730.478
20/07/2018 74,130 73,240 -1,19 74,130 72,280 1.198.510
19/07/2018 74,400 74,120 -0,60 75,010 73,550 894.461
18/07/2018 74,190 74,570 1,17 75,310 74,050 1.130.305
17/07/2018 73,580 73,710 0,10 73,930 72,910 647.206
16/07/2018 73,700 73,640 0,05 74,890 73,080 941.552
13/07/2018 73,630 73,600 0,46 74,190 73,260 904.510
12/07/2018 73,740 73,260 -0,16 73,880 72,810 711.766
11/07/2018 74,560 73,380 -2,33 74,600 72,930 1.188.766
10/07/2018 75,000 75,130 1,40 75,590 73,970 1.081.465
09/07/2018 73,900 74,090 -0,48 74,290 72,510 1.582.756
06/07/2018 76,030 74,450 -1,38 76,300 73,600 1.182.146
05/07/2018 73,500 75,490 2,90 76,170 73,500 1.832.159
04/07/2018 72,620 73,360 1,33 74,670 72,400 1.215.207
03/07/2018 72,590 72,400 0,17 72,800 71,960 962.348
02/07/2018 72,210 72,280 -0,76 73,160 71,400 1.533.613
29/06/2018 74,000 72,830 -0,67 74,200 72,640 1.320.141
28/06/2018 74,210 73,320 -1,65 74,790 72,570 1.583.769
27/06/2018 74,750 74,550 -0,03 75,100 73,600 1.398.728
26/06/2018 75,900 74,570 -0,24 75,950 74,570 1.135.825
25/06/2018 75,000 74,750 -2,57 76,480 74,160 1.387.297
22/06/2018 76,640 76,720 0,13 77,310 76,160 947.698
21/06/2018 76,990 76,620 -5,20 77,870 75,920 1.852.104
20/06/2018 81,930 80,820 -1,02 82,050 80,760 1.257.487
19/06/2018 81,750 81,650 -1,52 82,320 80,920 1.139.343
18/06/2018 83,700 82,910 -1,16 83,880 81,390 1.162.238
15/06/2018 84,830 83,880 -1,12 86,070 83,650 1.459.541
14/06/2018 83,020 84,830 1,46 85,980 82,890 1.350.736
13/06/2018 83,200 83,610 0,86 84,700 83,180 907.860
12/06/2018 83,290 82,900 -0,01 83,730 82,500 741.549
11/06/2018 83,500 82,910 -0,71 83,810 81,880 1.138.257
08/06/2018 84,010 83,500 -1,18 84,040 83,130 807.513
07/06/2018 84,400 84,500 0,96 85,200 84,270 936.854
06/06/2018 83,700 83,700 0,06 84,230 83,020 611.493
05/06/2018 84,070 83,650 -0,36 84,910 83,650 629.795
04/06/2018 84,720 83,950 0,38 84,880 83,930 640.768
01/06/2018 83,340 83,630 1,37 84,820 83,060 959.280
31/05/2018 83,970 82,500 -1,41 84,100 82,170 744.972
30/05/2018 83,550 83,680 0,16 83,940 82,920 862.098
29/05/2018 84,550 83,550 -1,95 84,710 82,230 1.544.767
28/05/2018 85,860 85,210 -0,49 86,140 84,390 605.733
25/05/2018 86,080 85,630 0,16 86,510 84,820 1.278.034
24/05/2018 86,560 85,490 -1,68 86,960 85,100 1.759.902
23/05/2018 91,500 86,950 -5,36 91,920 86,620 2.336.379
22/05/2018 91,820 91,870 0,58 92,370 91,580 862.110
21/05/2018 90,990 91,340 0,44 91,950 90,830 456.345
18/05/2018 91,760 90,940 -0,92 91,900 90,450 887.864
17/05/2018 88,800 91,780 3,54 92,490 88,800 1.726.996
16/05/2018 89,140 88,640 -0,16 89,600 88,530 569.045
15/05/2018 88,400 88,780 0,12 89,380 88,230 675.325
14/05/2018 89,000 88,670 -0,37 89,440 87,620 769.952
11/05/2018 88,440 89,000 0,68 89,430 88,370 547.289
10/05/2018 88,470 88,400 -0,16 89,070 87,700 506.168
09/05/2018 88,630 88,540 -0,66 89,190 88,000 967.329
08/05/2018 89,680 89,130 -0,69 90,130 88,810 720.184
07/05/2018 89,400 89,750 0,39 89,860 89,080 405.551
04/05/2018 89,680 89,400 -0,07 89,810 88,800 718.818
03/05/2018 90,320 89,460 -0,60 90,330 88,940 765.359
02/05/2018 90,000 90,000 0,18 90,630 89,560 1.348.309
30/04/2018 89,010 89,840 0,76 90,420 88,710 706.371
27/04/2018 90,000 89,160 -3,15 90,190 88,050 2.081.234
26/04/2018 92,240 92,060 -0,75 92,970 91,100 943.274
25/04/2018 92,940 92,760 -0,65 93,630 91,220 641.257
24/04/2018 94,310 93,370 -1,08 94,490 92,680 1.757.620
23/04/2018 94,000 94,390 0,29 94,730 93,930 977.852
20/04/2018 94,500 94,120 -0,40 94,600 93,700 673.692
19/04/2018 94,500 94,500 0,06 95,200 94,200 549.895
18/04/2018 94,770 94,440 -0,25 95,340 93,550 839.138
17/04/2018 94,450 94,680 0,62 95,720 94,120 748.280
16/04/2018 94,120 94,100 0,00 95,590 93,180 779.333
13/04/2018 94,510 94,100 0,23 94,960 93,950 646.025
12/04/2018 93,570 93,880 0,56 94,520 93,400 705.100
11/04/2018 95,870 93,360 -2,77 96,280 93,120 1.438.806
10/04/2018 97,240 96,020 -0,34 98,050 95,510 1.037.548
09/04/2018 99,280 96,350 -2,43 99,550 95,600 1.248.769
06/04/2018 98,430 98,750 0,13 99,350 97,760 659.508
05/04/2018 97,340 98,620 3,34 98,820 97,230 938.291
04/04/2018 96,440 95,430 -1,03 96,810 94,440 821.834
03/04/2018 97,000 96,420 -2,11 97,790 95,950 1.358.057
29/03/2018 93,510 98,500 5,79 100,800 93,470 3.449.130
28/03/2018 93,010 93,110 -0,31 93,110 91,570 676.642
27/03/2018 94,450 93,400 1,03 95,030 93,010 776.869
26/03/2018 92,660 92,450 0,34 94,120 92,140 785.017
23/03/2018 91,730 92,140 -0,58 92,390 90,280 713.787
22/03/2018 93,100 92,680 -1,44 93,980 91,200 773.825
21/03/2018 95,030 94,030 -1,27 95,290 93,700 767.893
20/03/2018 94,260 95,240 0,79 95,400 94,210 611.338
19/03/2018 95,080 94,490 -0,76 95,160 93,900 749.901
16/03/2018 95,200 95,210 -0,23 95,940 94,730 909.609
15/03/2018 94,770 95,430 0,92 95,750 94,220 782.717
14/03/2018 94,010 94,560 0,35 95,330 93,810 692.333
13/03/2018 94,800 94,230 -0,80 95,860 93,750 882.147
12/03/2018 95,100 94,990 0,04 95,690 94,510 781.999
09/03/2018 94,270 94,950 -0,91 95,650 94,000 1.058.905
08/03/2018 93,400 95,820 1,46 96,470 92,730 1.886.142
07/03/2018 88,960 94,440 5,64 100,700 88,100 3.986.413
06/03/2018 89,010 89,400 1,46 91,110 88,970 1.531.862
05/03/2018 87,800 88,110 -0,49 89,170 87,030 1.455.806
02/03/2018 89,010 88,540 -1,62 89,550 87,780 1.538.873
01/03/2018 89,200 90,000 0,58 90,540 89,000 1.564.612
28/02/2018 88,230 89,480 0,91 89,770 87,910 1.381.973
27/02/2018 87,960 88,670 1,21 88,700 87,090 1.019.049
26/02/2018 88,250 87,610 -0,21 88,860 87,340 798.510
23/02/2018 87,280 87,790 0,98 88,250 86,640 898.312
22/02/2018 85,470 86,940 0,93 87,180 84,660 887.737
21/02/2018 86,830 86,140 -0,87 86,830 85,660 650.743
20/02/2018 87,700 86,900 -1,13 87,960 85,840 946.724
19/02/2018 88,900 87,890 0,10 88,900 87,480 654.730
16/02/2018 90,000 87,800 2,05 90,100 87,290 1.770.256
15/02/2018 86,630 86,040 -0,07 87,660 85,130 1.283.328
14/02/2018 85,270 86,100 1,76 86,600 83,650 1.070.756
13/02/2018 85,100 84,610 -0,54 85,530 84,460 1.004.999
12/02/2018 83,730 85,070 3,02 85,980 82,960 1.735.557
09/02/2018 83,120 82,580 -0,65 84,280 82,040 1.253.832
08/02/2018 84,280 83,120 -2,85 85,470 82,780 1.384.429
07/02/2018 84,800 85,560 2,25 85,850 83,810 1.079.429
06/02/2018 83,000 83,680 -3,44 85,500 82,500 2.364.966
05/02/2018 86,700 86,660 -1,05 86,820 85,630 1.293.994
02/02/2018 88,560 87,580 -0,89 88,570 86,210 1.180.388
01/02/2018 89,400 88,370 -0,23 90,450 87,230 1.059.580
31/01/2018 88,790 88,570 -0,15 89,780 88,340 588.505
30/01/2018 89,270 88,700 -1,20 89,570 88,160 677.826
29/01/2018 90,000 89,780 0,16 90,800 89,710 573.747
26/01/2018 89,480 89,640 0,56 89,970 89,180 656.473
25/01/2018 90,000 89,140 -1,48 90,600 88,060 1.011.487
24/01/2018 90,750 90,480 -0,37 91,450 90,350 612.542
23/01/2018 91,680 90,820 -0,50 91,970 90,670 847.734
22/01/2018 90,090 91,280 1,10 91,680 89,940 902.816
19/01/2018 89,100 90,290 1,21 90,430 89,050 902.310
18/01/2018 89,890 89,210 -0,47 90,090 89,020 704.364
17/01/2018 89,410 89,630 -0,19 90,490 89,020 805.368
16/01/2018 89,000 89,800 1,41 90,520 88,760 1.083.298
15/01/2018 88,850 88,550 -0,03 89,350 87,910 617.741
12/01/2018 88,480 88,580 1,00 89,250 88,250 856.671
11/01/2018 87,930 87,700 -0,44 88,310 86,940 934.164
10/01/2018 89,590 88,090 -1,64 89,850 87,930 806.255
09/01/2018 88,600 89,560 1,23 90,130 88,410 1.020.070
08/01/2018 87,510 88,470 1,46 88,900 87,330 1.022.507
05/01/2018 85,500 87,200 2,32 87,320 85,440 926.891
04/01/2018 84,740 85,220 1,34 85,600 84,610 1.149.993
03/01/2018 84,040 84,090 0,35 84,720 83,920 773.646
02/01/2018 84,000 83,800 -0,13 84,130 81,530 872.516
29/12/2017 83,670 83,910 0,29 83,920 83,460 375.631
28/12/2017 83,680 83,670 -0,01 84,070 83,300 392.934
27/12/2017 84,000 83,680 -0,59 84,480 83,620 364.643
22/12/2017 84,290 84,180 -0,34 84,340 83,920 413.655
21/12/2017 83,450 84,470 1,08 84,950 83,240 795.855
20/12/2017 84,380 83,570 -0,98 84,470 83,230 881.181
19/12/2017 84,990 84,400 -0,54 85,160 84,330 713.506
18/12/2017 84,570 84,860 1,20 85,710 84,570 1.044.456
15/12/2017 84,650 83,850 -1,41 85,070 83,520 1.674.377
14/12/2017 85,220 85,050 0,22 85,750 85,050 732.621
13/12/2017 84,780 84,860 0,19 85,340 84,590 844.537
12/12/2017 84,360 84,700 0,63 84,750 83,360 854.551
11/12/2017 84,690 84,170 -0,28 84,700 84,000 729.872
08/12/2017 84,370 84,410 1,08 85,400 84,300 897.160
07/12/2017 84,250 83,510 -0,49 84,380 83,350 737.731
06/12/2017 84,030 83,920 -1,13 84,490 83,520 693.355
05/12/2017 85,340 84,880 -0,41 85,650 84,090 683.438
04/12/2017 84,220 85,230 2,44 85,650 83,830 1.009.199
01/12/2017 85,510 83,200 -2,55 85,520 83,130 1.304.855
30/11/2017 86,290 85,380 -0,48 86,720 85,150 1.046.976
29/11/2017 85,970 85,790 0,68 86,420 85,660 800.207
28/11/2017 85,270 85,210 0,64 85,440 84,540 785.209
27/11/2017 85,700 84,670 -1,40 86,280 84,610 1.004.733
24/11/2017 85,510 85,870 0,41 86,720 85,320 594.691
23/11/2017 85,300 85,520 -0,14 86,070 84,900 490.194
22/11/2017 86,620 85,640 -0,85 86,810 85,640 731.625
21/11/2017 86,970 86,370 -0,48 88,360 86,340 1.485.228
20/11/2017 84,610 86,790 2,14 87,310 84,470 1.337.215
17/11/2017 85,530 84,970 -0,33 85,620 84,710 1.050.659
16/11/2017 84,820 85,250 1,34 85,610 84,530 983.433
15/11/2017 84,980 84,120 -1,38 85,010 83,040 1.687.931
14/11/2017 85,360 85,300 0,49 85,740 84,920 988.332
13/11/2017 85,670 84,880 -0,71 85,810 83,640 904.386
10/11/2017 86,100 85,490 -0,82 86,160 84,140 1.481.219
09/11/2017 88,100 86,200 -2,33 88,190 85,720 2.121.282
08/11/2017 90,450 88,260 -2,11 90,990 87,620 1.588.234
07/11/2017 90,350 90,160 0,12 90,870 89,710 2.144.856
06/11/2017 89,750 90,050 0,06 90,990 89,600 1.095.148
03/11/2017 90,000 90,000 3,93 91,300 89,160 3.725.315
02/11/2017 86,790 86,600 0,00 87,190 86,270 713.720
01/11/2017 85,800 86,600 1,71 86,960 85,700 1.001.547
31/10/2017 84,800 85,140 0,48 85,330 84,670 544.203
30/10/2017 84,810 84,730 -0,09 85,400 84,470 491.040
27/10/2017 84,900 84,810 0,65 85,420 84,380 981.796
26/10/2017 83,200 84,260 1,52 84,680 82,850 1.123.245
25/10/2017 83,880 83,000 -0,71 84,440 82,550 1.118.048
24/10/2017 83,000 83,590 0,23 83,930 82,520 994.490
23/10/2017 83,600 83,400 -0,12 84,120 83,360 712.156

Mas noticias

publicidad
publicidad