Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

RENAULT (RNO)RENAULT (RNO)

-0,43-0,84 %
50,95

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
21/05/2019 51,180 51,380 1,46 51,650 50,820 1.285.093
20/05/2019 51,800 50,640 -2,03 52,020 50,220 1.128.689
17/05/2019 51,570 51,690 -0,60 51,920 51,010 1.708.244
16/05/2019 52,570 52,000 -1,12 52,630 51,250 1.906.081
15/05/2019 52,690 52,590 -0,98 53,570 50,510 3.426.848
14/05/2019 54,200 53,110 -2,32 54,680 52,310 2.502.972
13/05/2019 55,700 54,370 -2,44 55,700 53,940 1.698.545
10/05/2019 56,750 55,730 -0,85 57,370 55,110 1.174.714
09/05/2019 57,200 56,210 -3,12 57,350 55,920 1.582.968
08/05/2019 58,290 58,020 -0,46 58,570 57,500 821.318
07/05/2019 58,900 58,290 -0,99 58,900 57,550 1.442.357
06/05/2019 58,770 58,870 -2,32 58,870 57,690 1.487.983
03/05/2019 60,730 60,270 -1,05 60,890 59,940 725.904
02/05/2019 60,900 60,910 0,15 61,870 60,360 822.398
01/05/2019 60,420 60,820 0,00 61,060 60,350 --
30/04/2019 60,420 60,820 -0,34 61,060 60,350 896.782
29/04/2019 60,360 61,030 0,20 61,550 60,300 796.826
26/04/2019 60,140 60,910 2,27 62,090 59,760 2.158.199
25/04/2019 60,200 59,560 -1,55 60,200 59,030 1.249.300
24/04/2019 61,280 60,500 -3,55 61,280 59,280 1.875.703
23/04/2019 63,500 62,730 -1,78 63,900 62,440 977.795
22/04/2019 63,870 63,870 0,00 63,870 63,870 --
19/04/2019 63,870 63,870 0,00 63,870 63,870 --
18/04/2019 62,970 63,870 0,92 64,200 62,100 1.064.292
17/04/2019 62,560 63,290 2,03 63,650 62,000 1.303.739
16/04/2019 62,010 62,030 -0,23 62,620 61,740 747.002
15/04/2019 62,110 62,170 -0,10 62,710 61,770 618.875
12/04/2019 61,020 62,230 1,47 63,000 60,660 875.616
11/04/2019 61,000 61,330 0,82 61,820 60,400 1.025.688
10/04/2019 60,680 60,830 -0,26 61,130 60,450 793.796
09/04/2019 61,260 60,990 -1,15 62,270 60,630 868.555
08/04/2019 61,710 61,700 -0,74 62,360 60,390 648.761
05/04/2019 62,320 62,160 -0,34 63,000 62,160 841.916
04/04/2019 61,900 62,370 0,55 62,540 61,550 798.140
03/04/2019 61,600 62,030 1,29 62,430 61,500 917.132
02/04/2019 60,700 61,240 0,97 61,660 60,390 795.896
01/04/2019 59,500 60,650 2,95 60,820 59,300 933.515
29/03/2019 58,270 58,910 1,76 59,390 58,130 871.682
28/03/2019 58,400 57,890 -1,03 58,400 57,440 1.018.366
27/03/2019 57,620 58,490 2,83 59,630 57,440 2.249.466
26/03/2019 56,430 56,880 0,67 57,170 55,670 1.050.172
25/03/2019 57,290 56,500 -1,88 57,670 56,130 1.374.675
22/03/2019 59,910 57,580 -3,68 60,130 57,580 2.220.431
21/03/2019 60,530 59,780 -1,29 61,060 59,470 1.026.366
20/03/2019 61,500 60,560 -1,69 62,040 60,110 1.512.546
19/03/2019 60,510 61,600 2,19 62,360 60,060 1.354.545
18/03/2019 59,500 60,280 1,01 60,840 59,500 1.026.634
15/03/2019 59,110 59,680 1,50 59,680 58,360 3.450.659
14/03/2019 58,700 58,800 -0,31 59,770 58,700 749.859
13/03/2019 58,330 58,980 0,72 59,190 58,300 769.509
12/03/2019 59,440 58,560 -0,29 60,060 58,440 941.745
11/03/2019 57,790 58,730 2,69 58,960 57,640 1.275.341
08/03/2019 57,200 57,190 -0,94 57,450 56,380 1.281.555
07/03/2019 59,100 57,730 -2,88 59,100 57,380 1.425.383
06/03/2019 59,800 59,440 -1,21 59,810 59,180 898.189
05/03/2019 60,170 60,170 -0,27 60,730 59,790 712.463
04/03/2019 60,950 60,330 -0,53 61,290 60,260 724.114
01/03/2019 60,440 60,650 0,70 61,200 60,300 628.105
28/02/2019 60,310 60,230 -0,77 60,590 59,920 831.546
27/02/2019 60,330 60,700 0,38 61,240 59,970 676.982
26/02/2019 60,580 60,470 -0,53 60,670 59,430 693.583
25/02/2019 60,000 60,790 1,76 61,100 59,670 976.562
22/02/2019 59,530 59,740 -0,32 60,270 59,430 688.366
21/02/2019 60,190 59,930 -0,07 60,190 59,180 780.577
20/02/2019 59,220 59,970 1,78 60,450 58,780 1.222.093
19/02/2019 58,950 58,920 0,02 59,160 58,140 753.330
18/02/2019 59,010 58,910 -1,21 59,670 58,500 1.015.224
15/02/2019 57,950 59,630 3,58 60,470 56,670 2.409.847
14/02/2019 58,500 57,570 1,59 59,240 57,370 1.845.542
13/02/2019 57,000 56,670 0,09 57,540 56,560 1.534.139
12/02/2019 56,640 56,620 -0,26 57,700 55,560 2.059.898
11/02/2019 57,150 56,770 0,28 57,370 56,340 802.658
08/02/2019 57,890 56,610 -2,18 58,080 56,440 1.428.075
07/02/2019 60,110 57,870 -4,24 60,330 57,870 1.877.312
06/02/2019 60,290 60,430 -0,10 61,900 60,040 1.265.136
05/02/2019 60,440 60,490 0,58 60,580 59,730 742.066
04/02/2019 61,520 60,140 -2,07 61,900 59,840 1.173.752
01/02/2019 62,290 61,410 -0,71 62,850 60,880 1.144.129
31/01/2019 61,450 61,850 1,13 62,530 61,140 1.371.247
30/01/2019 61,710 61,160 -0,24 61,960 60,610 634.053
29/01/2019 60,650 61,310 1,66 62,000 59,870 1.632.866
28/01/2019 61,080 60,310 -1,39 61,110 59,920 1.002.044
25/01/2019 58,570 61,160 4,91 61,430 58,570 2.796.341
24/01/2019 57,800 58,300 1,55 58,560 56,670 1.299.804
23/01/2019 56,350 57,410 1,11 58,150 55,840 1.341.793
22/01/2019 56,800 56,780 -0,23 57,150 56,480 801.943
21/01/2019 57,440 56,910 -0,33 57,480 56,850 678.144
18/01/2019 56,830 57,100 1,73 57,300 56,730 1.032.458
17/01/2019 56,450 56,130 -1,32 56,650 55,950 1.025.124
16/01/2019 56,160 56,880 1,72 56,990 55,610 1.197.438
15/01/2019 56,660 55,920 -0,32 57,200 55,510 1.366.273
14/01/2019 54,830 56,100 1,37 56,490 54,600 1.087.995
11/01/2019 56,750 55,340 -2,24 57,000 54,080 1.856.175
10/01/2019 56,330 56,610 -0,05 56,690 55,760 925.881
09/01/2019 56,510 56,640 1,23 57,440 56,200 1.346.933
08/01/2019 54,590 55,950 2,72 56,860 54,530 1.693.887
07/01/2019 54,270 54,470 0,44 54,600 53,850 654.551
04/01/2019 53,010 54,230 3,10 54,300 53,010 1.218.149
03/01/2019 52,680 52,600 -0,62 53,230 52,190 1.109.753
02/01/2019 53,820 52,930 -2,97 53,820 51,980 1.307.962
31/12/2018 54,120 54,550 0,96 55,030 54,120 324.399
28/12/2018 53,920 54,030 0,65 54,340 53,600 806.341
27/12/2018 55,580 53,680 -2,22 56,170 53,290 1.285.756
24/12/2018 54,510 54,900 -0,44 55,150 54,180 435.274
21/12/2018 54,100 55,140 1,27 55,950 53,940 2.742.036
20/12/2018 53,970 54,450 -0,13 55,320 53,010 2.057.080
19/12/2018 54,840 54,520 0,20 55,170 53,970 1.317.668
18/12/2018 54,220 54,410 -0,46 55,710 54,020 1.909.452
17/12/2018 55,560 54,660 -1,78 56,080 54,440 1.419.230
14/12/2018 56,470 55,650 -2,49 56,470 54,850 1.783.426
13/12/2018 56,710 57,070 1,35 58,500 56,250 1.592.197
12/12/2018 55,500 56,310 1,90 56,650 54,900 1.865.193
11/12/2018 54,830 55,260 -0,04 56,250 54,670 1.741.788
10/12/2018 57,000 55,280 -3,98 57,110 54,730 1.959.116
07/12/2018 57,650 57,570 0,31 58,430 57,170 1.236.328
06/12/2018 59,070 57,390 -4,17 59,280 57,000 1.960.018
05/12/2018 60,000 59,890 -1,01 60,360 59,240 1.078.404
04/12/2018 61,750 60,500 -2,20 61,810 60,260 1.423.234
03/12/2018 63,000 61,860 -0,31 63,690 61,860 1.714.311
30/11/2018 62,800 62,050 -0,56 62,900 60,950 1.973.287
29/11/2018 62,170 62,400 0,68 62,750 61,930 1.383.433
28/11/2018 61,960 61,980 0,63 62,830 61,730 1.186.202
27/11/2018 62,460 61,590 -0,82 62,500 61,040 1.728.266
26/11/2018 61,350 62,100 2,73 62,820 61,350 1.689.147
23/11/2018 60,100 60,450 2,28 62,230 60,050 2.139.093
22/11/2018 59,240 59,100 0,17 59,720 58,160 1.462.081
21/11/2018 59,500 59,000 1,10 60,120 58,250 2.169.168
20/11/2018 58,700 58,360 -1,19 58,770 56,220 3.185.714
19/11/2018 64,630 59,060 -8,43 65,550 54,800 8.597.077
16/11/2018 65,580 64,500 -1,12 66,180 64,440 985.029
15/11/2018 65,720 65,230 -0,76 66,170 64,620 1.353.441
14/11/2018 65,510 65,730 -0,08 66,730 65,270 826.168
13/11/2018 64,750 65,780 1,62 66,270 64,750 1.148.077
12/11/2018 65,350 64,730 -0,32 65,540 64,510 693.695
09/11/2018 65,560 64,940 -0,89 65,750 64,710 971.720
08/11/2018 65,280 65,520 0,82 65,950 64,490 1.382.359
07/11/2018 65,360 64,990 -0,37 66,250 64,640 980.052
06/11/2018 66,100 65,230 -1,06 66,230 65,060 893.728
05/11/2018 66,400 65,930 -0,51 66,840 65,540 928.883
02/11/2018 67,410 66,270 0,45 68,930 66,270 1.600.675
01/11/2018 66,000 65,970 -0,15 67,410 65,760 847.606
31/10/2018 65,870 66,070 0,30 67,290 66,070 1.257.992
30/10/2018 65,970 65,870 0,34 66,930 65,270 1.163.100
29/10/2018 65,500 65,650 1,78 68,420 64,100 1.257.319
26/10/2018 63,870 64,500 0,05 64,540 62,850 1.227.407
25/10/2018 62,400 64,470 2,24 64,920 62,200 1.827.411
24/10/2018 65,100 63,060 -3,13 65,100 62,840 1.958.816
23/10/2018 63,130 65,100 -1,00 65,380 62,270 2.371.408
22/10/2018 67,400 65,760 -1,51 68,440 65,440 1.552.037
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
publicidad
publicidad