Vocento 15 años 13 de Diciembre, 00:32 am
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

RENAULT (RNO)RENAULT (RNO)

0,530,63 %
84,70

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
20/10/2017 85,010 83,500 -1,42 85,070 83,500 1.514.637
19/10/2017 86,360 84,700 -1,91 86,480 83,770 1.768.189
18/10/2017 85,310 86,350 0,72 86,580 85,160 1.007.240
17/10/2017 85,210 85,730 0,61 85,990 84,780 631.384
16/10/2017 84,930 85,210 0,66 85,900 84,750 740.449
13/10/2017 84,800 84,650 0,17 84,890 83,900 622.822
12/10/2017 85,300 84,510 -0,62 85,320 83,810 847.086
11/10/2017 85,460 85,040 -0,21 85,460 84,770 729.816
10/10/2017 85,740 85,220 -0,54 85,780 84,690 837.837
09/10/2017 85,980 85,680 -0,40 86,690 85,400 817.158
06/10/2017 86,000 86,020 0,49 87,080 85,450 1.490.369
05/10/2017 85,500 85,600 0,39 86,560 85,340 1.773.778
04/10/2017 84,640 85,270 1,17 85,570 83,860 1.529.891
03/10/2017 83,710 84,280 0,77 84,550 83,230 941.096
02/10/2017 82,840 83,640 0,64 83,640 82,400 997.307
29/09/2017 82,200 83,110 1,22 83,110 81,180 966.267
28/09/2017 82,200 82,110 0,04 82,430 81,310 658.560
27/09/2017 82,310 82,080 -0,22 82,790 81,900 815.594
26/09/2017 81,330 82,260 1,13 82,450 81,330 934.605
25/09/2017 81,400 81,340 -0,21 81,830 81,100 657.382
22/09/2017 82,130 81,510 -0,83 82,210 81,340 931.784
21/09/2017 81,680 82,190 0,90 82,680 81,680 817.356
20/09/2017 81,110 81,460 0,22 81,970 80,990 607.834
19/09/2017 80,790 81,280 0,71 81,460 80,650 632.584
18/09/2017 80,400 80,710 0,57 81,120 80,300 717.074
15/09/2017 79,600 80,250 1,43 80,320 79,100 1.497.274
14/09/2017 78,610 79,120 0,75 79,230 78,540 640.416
13/09/2017 78,500 78,530 -0,09 78,920 78,310 537.983
12/09/2017 77,490 78,600 1,81 79,080 77,120 968.897
11/09/2017 77,500 77,200 0,10 77,690 76,710 696.478
08/09/2017 77,450 77,120 -0,46 78,050 76,430 861.364
07/09/2017 77,680 77,480 0,43 78,230 77,050 976.581
06/09/2017 75,210 77,150 3,00 77,780 74,980 1.590.254
05/09/2017 75,150 74,900 -0,08 76,120 74,850 789.323
04/09/2017 74,340 74,960 0,43 75,480 74,230 730.259
01/09/2017 74,610 74,640 0,39 75,290 74,120 1.007.712
31/08/2017 74,740 74,350 0,11 74,860 74,150 779.270
30/08/2017 74,950 74,270 0,00 74,950 74,270 506.112
29/08/2017 75,140 74,270 -1,71 75,170 73,710 1.054.343
28/08/2017 75,220 75,560 0,31 75,720 75,070 410.529
25/08/2017 75,610 75,330 0,01 75,880 75,160 539.792
24/08/2017 75,860 75,320 -0,21 76,000 75,260 552.761
23/08/2017 75,380 75,480 0,15 75,940 75,150 529.412
22/08/2017 75,360 75,370 0,51 75,990 75,040 625.071
21/08/2017 75,400 74,990 -0,81 75,630 74,360 644.130
18/08/2017 75,800 75,600 -0,85 75,800 75,070 815.918
17/08/2017 76,350 76,250 -0,27 76,820 75,860 584.606
16/08/2017 76,100 76,460 0,75 77,060 76,050 920.356
15/08/2017 76,000 75,890 0,73 76,500 75,660 629.812
14/08/2017 74,900 75,340 0,96 76,040 74,750 688.273
11/08/2017 74,830 74,620 -1,01 75,050 74,250 866.015
10/08/2017 75,620 75,380 -0,36 75,750 74,880 905.167
09/08/2017 75,890 75,650 -0,57 75,980 75,080 659.439
08/08/2017 75,990 76,080 0,16 76,580 75,720 656.013
07/08/2017 76,060 75,960 0,38 76,440 75,870 615.455
04/08/2017 75,560 75,670 0,27 76,260 75,050 942.837
03/08/2017 76,090 75,470 -0,55 76,180 75,200 935.759
02/08/2017 76,790 75,890 -0,86 76,920 75,540 1.168.182
01/08/2017 76,940 76,550 0,51 77,340 75,990 934.431
31/07/2017 77,070 76,160 -0,99 77,470 75,910 1.553.789
28/07/2017 78,300 76,920 -5,08 78,600 75,200 3.251.219
27/07/2017 81,750 81,040 -0,39 81,750 80,250 929.596
26/07/2017 80,980 81,360 0,86 82,610 80,790 1.094.512
25/07/2017 81,150 80,670 -0,20 81,490 80,160 880.686
24/07/2017 80,150 80,830 -0,31 80,830 79,290 1.028.257
21/07/2017 83,400 81,080 -2,75 83,660 80,440 1.262.647
20/07/2017 83,800 83,370 0,34 84,050 82,730 700.385
19/07/2017 83,450 83,090 -0,04 83,790 82,640 529.752
18/07/2017 84,230 83,120 -1,53 84,290 82,520 929.973
17/07/2017 83,700 84,410 1,20 85,200 83,530 945.475
14/07/2017 83,300 83,410 0,40 83,960 82,960 674.521
13/07/2017 82,580 83,080 0,34 83,770 82,350 683.115
12/07/2017 82,010 82,800 1,63 83,390 81,910 812.880
11/07/2017 81,130 81,470 0,64 82,150 81,130 782.490
10/07/2017 81,440 80,950 -0,37 81,480 80,100 740.859
07/07/2017 81,110 81,250 0,17 81,610 80,470 597.119
06/07/2017 80,500 81,110 1,59 81,370 80,170 1.165.986
05/07/2017 80,840 79,840 -0,77 81,400 79,810 970.816
04/07/2017 80,560 80,460 -0,36 81,960 80,210 627.115
03/07/2017 79,600 80,750 1,89 81,220 79,170 1.004.016
30/06/2017 80,000 79,250 -0,65 80,700 78,980 1.036.616
29/06/2017 81,050 79,770 -0,96 81,060 79,030 840.512
28/06/2017 79,980 80,540 0,62 81,240 79,560 863.076
27/06/2017 80,000 80,040 -0,67 80,340 78,610 1.304.363
26/06/2017 80,700 80,580 0,22 81,670 79,930 747.132
23/06/2017 81,180 80,400 -1,05 81,450 79,750 761.575
22/06/2017 80,230 81,250 1,37 81,370 79,570 796.434
21/06/2017 79,030 80,150 -2,38 80,150 78,120 1.088.087
20/06/2017 83,200 82,100 -0,98 83,460 81,800 851.605
19/06/2017 83,820 82,910 -0,05 84,330 82,800 635.236
16/06/2017 83,200 82,950 0,94 83,860 82,800 1.268.801
15/06/2017 82,620 82,180 -0,63 82,620 80,910 1.255.443
14/06/2017 83,790 82,700 -1,17 84,140 82,410 1.275.382
13/06/2017 86,330 83,680 -2,70 86,380 83,360 1.389.456
12/06/2017 84,280 86,000 2,25 86,740 83,760 1.559.937
09/06/2017 84,110 84,110 0,32 84,710 83,360 615.541
08/06/2017 84,720 83,840 -0,89 84,820 83,350 743.773
07/06/2017 83,610 84,590 1,17 85,640 83,070 1.051.610
06/06/2017 85,000 83,610 -1,62 85,010 83,260 988.398
05/06/2017 85,210 84,990 -0,26 85,530 84,660 474.134
02/06/2017 85,270 85,210 0,47 86,460 84,590 915.654
01/06/2017 83,740 84,810 2,07 85,220 83,740 1.277.378
31/05/2017 85,080 83,090 -2,17 85,080 82,930 2.188.761
30/05/2017 84,450 84,930 0,34 85,030 83,900 665.294
29/05/2017 84,750 84,640 -0,04 84,950 84,340 350.551
26/05/2017 85,000 84,670 -0,91 85,210 83,840 970.101
25/05/2017 86,320 85,450 -0,26 86,370 85,000 560.484
24/05/2017 86,170 85,670 -0,15 86,170 84,840 819.536
23/05/2017 86,450 85,800 -0,76 88,090 85,530 1.131.817
22/05/2017 87,020 86,460 0,12 87,050 85,800 577.901
19/05/2017 86,700 86,360 0,20 87,470 86,240 979.867
18/05/2017 86,400 86,190 -0,92 87,030 85,050 1.107.971
17/05/2017 87,480 86,990 -0,84 88,320 86,600 905.431
16/05/2017 88,340 87,730 -1,14 88,340 87,570 961.475
15/05/2017 88,230 88,740 0,53 88,740 87,460 822.711
12/05/2017 88,100 88,270 0,18 89,120 87,980 903.252
11/05/2017 87,050 88,110 2,75 88,890 86,560 1.843.012
10/05/2017 84,940 85,750 0,86 86,220 84,800 917.718
09/05/2017 85,500 85,020 -0,11 85,730 84,310 787.327
08/05/2017 86,000 85,110 -0,40 86,200 84,330 808.524
05/05/2017 84,350 85,450 1,40 85,530 83,600 1.145.320
04/05/2017 84,120 84,270 0,63 85,190 83,570 981.488
03/05/2017 84,510 83,740 -1,18 84,690 83,480 1.062.546
02/05/2017 85,900 84,740 -1,02 85,900 84,290 1.098.407
28/04/2017 84,200 85,610 3,69 86,590 83,630 2.144.499
27/04/2017 83,500 82,560 -1,29 83,640 82,520 793.169
26/04/2017 82,790 83,640 0,50 84,180 82,320 1.115.476
25/04/2017 83,000 83,220 0,24 83,540 82,420 748.409
24/04/2017 84,320 83,020 3,18 85,250 82,880 1.593.723
21/04/2017 80,880 80,460 -0,62 80,970 79,940 1.062.142
20/04/2017 79,220 80,960 1,93 81,110 78,870 1.165.017
19/04/2017 78,500 79,430 1,78 80,650 78,000 1.228.374
18/04/2017 78,070 78,040 0,06 78,680 76,830 1.026.374
13/04/2017 79,030 77,990 -1,60 79,170 77,600 895.119
12/04/2017 79,400 79,260 0,51 80,450 78,920 998.589
11/04/2017 78,850 78,860 -0,43 79,470 78,180 1.056.546
10/04/2017 79,000 79,200 0,27 79,380 78,060 997.595
07/04/2017 78,150 78,990 0,74 79,500 78,030 877.889
06/04/2017 78,140 78,410 -0,09 78,720 76,750 1.162.387
05/04/2017 80,010 78,480 -2,02 80,010 78,430 995.975
04/04/2017 80,750 80,100 -1,45 80,850 79,470 859.429
03/04/2017 81,590 81,280 -0,18 81,920 80,950 620.396
31/03/2017 81,120 81,430 -0,10 81,650 80,490 755.316
30/03/2017 81,590 81,510 -0,04 81,800 81,040 562.420
29/03/2017 81,950 81,540 -0,29 82,370 81,220 633.050
28/03/2017 80,930 81,780 1,46 82,100 80,910 720.209
27/03/2017 80,260 80,600 -0,31 80,630 79,640 608.446
24/03/2017 80,910 80,850 0,21 81,100 80,170 834.672
23/03/2017 79,710 80,680 1,48 80,980 79,370 770.313
22/03/2017 78,810 79,500 0,06 79,990 78,760 1.044.831
21/03/2017 80,170 79,450 -0,35 80,550 78,750 1.184.824
20/03/2017 78,600 79,730 1,37 80,080 78,380 958.665
17/03/2017 79,110 78,650 -1,01 79,450 78,210 1.676.876
16/03/2017 80,000 79,450 -3,35 80,610 77,000 3.374.737
15/03/2017 83,260 82,200 -3,67 83,750 81,300 1.926.678
14/03/2017 85,830 85,330 -1,01 85,860 84,700 732.181
13/03/2017 85,100 86,200 1,81 86,350 84,980 539.024
10/03/2017 85,710 84,670 -0,77 86,300 84,660 581.936
09/03/2017 85,700 85,330 -0,37 86,260 84,560 637.361
08/03/2017 86,040 85,650 -0,90 86,990 85,480 536.746
07/03/2017 86,480 86,430 0,34 86,910 85,970 482.474
06/03/2017 87,200 86,140 -1,35 87,900 86,100 525.371
03/03/2017 85,400 87,320 1,68 87,370 85,250 730.972
02/03/2017 86,400 85,880 -0,60 86,450 85,240 674.418
01/03/2017 84,400 86,400 3,21 87,150 84,380 1.078.135
28/02/2017 84,260 83,710 -0,17 84,280 83,610 598.475
27/02/2017 84,340 83,850 -0,07 84,730 83,190 604.993
24/02/2017 85,440 83,910 -1,76 85,450 82,790 986.921
23/02/2017 86,660 85,410 -1,20 86,840 85,350 749.199
22/02/2017 87,200 86,450 -0,47 87,780 85,630 748.524
21/02/2017 86,210 86,860 0,49 87,480 85,960 625.642
20/02/2017 87,350 86,440 -0,73 88,040 86,170 499.403
17/02/2017 87,930 87,080 -1,23 88,050 85,960 977.851
16/02/2017 89,280 88,160 -0,78 89,350 87,630 724.028
15/02/2017 90,630 88,850 -1,47 90,760 88,470 1.115.491
14/02/2017 87,150 90,180 3,06 90,740 87,150 1.741.716
13/02/2017 84,290 87,500 4,40 88,180 84,200 1.257.104
10/02/2017 86,170 83,810 1,23 86,200 83,330 1.169.059
09/02/2017 83,390 82,790 -0,97 83,830 81,650 943.717
08/02/2017 82,920 83,600 1,20 84,370 82,460 613.160
07/02/2017 83,460 82,610 -1,26 84,590 82,550 772.411
06/02/2017 84,800 83,660 -1,38 84,800 83,420 741.852
03/02/2017 85,000 84,830 -0,19 85,840 84,830 574.808
02/02/2017 84,670 84,990 0,05 85,110 83,890 654.653
01/02/2017 84,900 84,950 1,88 85,920 84,100 711.415
31/01/2017 84,000 83,380 -0,88 84,980 83,380 750.695
30/01/2017 85,000 84,120 -1,56 85,530 83,720 685.294
27/01/2017 86,540 85,450 -1,53 86,590 85,130 606.763
26/01/2017 87,850 86,780 -1,26 88,300 86,380 762.379
25/01/2017 87,150 87,890 1,61 88,780 87,140 847.413
24/01/2017 86,160 86,500 0,06 87,640 86,160 738.555
23/01/2017 85,940 86,450 0,56 86,560 85,250 544.300
20/01/2017 85,180 85,970 -0,01 86,460 84,940 734.403
19/01/2017 85,100 85,980 1,33 86,690 85,000 900.083
18/01/2017 85,400 84,850 0,55 85,780 84,350 515.859
17/01/2017 82,650 84,390 1,44 85,250 82,060 1.010.940
16/01/2017 82,920 83,190 -0,68 83,480 81,940 780.929
13/01/2017 87,180 83,760 -2,89 88,050 81,100 2.536.998
12/01/2017 88,300 86,250 -2,60 88,700 85,210 1.381.454
11/01/2017 88,150 88,550 0,55 89,160 87,790 757.561
10/01/2017 86,760 88,070 2,74 88,740 86,470 1.067.680
09/01/2017 86,380 85,720 -0,70 86,590 85,020 603.737
06/01/2017 85,840 86,320 0,24 86,500 85,400 506.983
05/01/2017 85,470 86,110 0,45 86,690 85,290 462.276
04/01/2017 86,330 85,720 -0,52 86,590 84,680 606.840
03/01/2017 85,750 86,170 1,26 87,050 85,640 743.763
02/01/2017 84,180 85,100 0,70 85,690 84,100 226.330
30/12/2016 84,060 84,510 0,20 84,780 83,840 273.386
29/12/2016 84,740 84,340 -0,93 84,890 84,040 329.911
28/12/2016 85,290 85,130 -0,25 85,640 85,020 226.969
27/12/2016 85,070 85,340 0,06 85,900 85,020 236.319
23/12/2016 85,170 85,290 -0,07 86,100 85,060 317.646
22/12/2016 85,770 85,350 -0,52 86,150 85,160 499.481
21/12/2016 85,810 85,800 -0,17 86,580 85,630 513.686
20/12/2016 85,200 85,950 1,05 86,520 85,050 669.211
19/12/2016 85,000 85,060 -0,22 85,940 84,700 690.414
16/12/2016 84,130 85,250 1,40 85,680 84,020 1.193.984
15/12/2016 83,200 84,070 1,37 84,510 83,060 1.310.568
14/12/2016 81,980 82,930 0,96 83,750 81,770 1.037.464
13/12/2016 80,810 82,140 1,50 82,810 80,810 847.637
publicidad