U.S. markets closed

Renault SA (RNL.SG)

Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
49.80+0.29 (+0.59%)
Al cierre: 03:34PM CEST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202449.9049.9349.5749.8049.8040
16 may 202449.7749.7749.5149.5149.51-
15 may 202449.9449.9449.3349.5749.571
14 may 202449.1649.8749.1649.8049.80200
13 may 202448.3349.4348.3349.2949.29-
10 may 202448.3148.4648.2148.2948.29-
09 may 202447.8548.9547.7548.2448.2410
08 may 202447.9548.3247.5647.8547.85100
07 may 202448.2748.2747.8048.0748.07-
06 may 202448.0448.4347.9648.1048.10-
03 may 202447.6648.1247.6647.9247.92110
02 may 202446.5247.9746.5247.7047.70100
30 abr 202449.3449.6346.3246.3246.32-
29 abr 202448.8449.5448.8449.4049.40-
26 abr 202448.4548.9648.0048.6948.6945
25 abr 202448.7949.0648.0848.1548.15225
24 abr 202447.6949.1247.5049.1249.12150
23 abr 202448.0048.0046.8747.6547.6535
22 abr 202447.6548.3547.2347.6847.68-
19 abr 202448.2948.2946.8847.9247.92-
18 abr 202448.4548.6548.4048.4648.46-
17 abr 202448.1648.8947.8848.8948.89416
16 abr 202449.1949.1947.9348.3548.35318
15 abr 202450.3651.0650.0051.0651.06-
12 abr 202450.3851.1649.9849.9849.98118
11 abr 202450.1050.3049.7450.2850.28-
10 abr 202450.7651.1849.8349.9749.97100
09 abr 202450.9051.2050.6050.6050.60790
08 abr 202449.7350.3449.7350.3450.34-
05 abr 202448.5149.8748.5149.8749.87735
04 abr 202447.9649.8947.9649.6649.661,350
03 abr 202447.4948.1747.2248.0348.03380
02 abr 202447.1547.5846.7447.1247.121,122
28 mar 202446.4447.0746.4447.0147.01580
27 mar 202446.8047.3246.5346.7246.72-
26 mar 202445.5446.4445.5446.4246.4295
25 mar 202445.0245.6045.0245.4745.47124
22 mar 202444.8345.5344.8345.3245.324
21 mar 202444.5245.5344.5245.5345.53-
20 mar 202443.7144.6243.7144.5544.55200
19 mar 202442.8544.2242.8543.8143.814,356
18 mar 202442.7043.9242.7043.2443.24-
15 mar 202442.2643.1142.2642.9242.92638
14 mar 202442.1243.4942.1242.1842.18-
13 mar 202441.5841.9941.4141.9941.99125
12 mar 202439.8141.2639.6540.9640.96400
11 mar 202439.3139.4739.0439.2839.28125
08 mar 202439.1339.8539.1339.4939.49523
07 mar 202438.6739.3338.4039.2539.251,895
06 mar 202437.9739.1337.9738.8438.84200
05 mar 202438.3338.3337.7637.8737.87-
04 mar 202438.9038.9038.3538.3538.35-
01 mar 202438.8839.1538.5938.6938.69-
29 feb 202438.7238.9038.3038.9038.90-
28 feb 202438.4238.6538.1338.6038.6020
27 feb 202437.7838.4037.7838.3338.33-
26 feb 202437.4937.8337.0737.8337.832,350
23 feb 202437.4937.8737.3737.3737.37-
22 feb 202437.3138.2637.3137.5237.52620
21 feb 202436.5737.1036.5736.9436.942,350
20 feb 202438.0638.0636.5436.5436.54-
19 feb 202438.2638.4438.1338.1738.17150
16 feb 202440.2740.2738.3738.3738.37-
15 feb 202439.9940.2238.1540.0740.07276
14 feb 202437.2237.6137.2237.6137.61-
13 feb 202437.6937.7237.0037.3537.35-
12 feb 202437.5138.3437.5138.3438.34-
09 feb 202435.5037.4035.5037.3137.31-
08 feb 202436.6737.1736.5137.0537.05-
07 feb 202435.4936.5835.4136.3336.33-
06 feb 202436.0736.0735.4035.5835.58400
05 feb 202435.7136.5935.7135.9235.92-
02 feb 202434.8935.6834.8935.5135.51190
01 feb 202434.8335.3134.8334.9934.99-
31 ene 202434.7535.3134.4434.9934.99-
30 ene 202435.0035.1934.2834.7534.75-
29 ene 202434.3334.3333.7634.1634.16-
26 ene 202434.1534.4334.1534.4334.4370
25 ene 202434.7634.7633.9034.1934.1945
24 ene 202435.3135.3134.6234.9634.96-
23 ene 202434.6935.2234.6935.0635.0630
22 ene 202434.4434.8934.4434.7034.70-
19 ene 202434.5434.5434.2234.2634.26-
18 ene 202433.8934.6733.8334.5634.56140
17 ene 202434.2834.4233.6533.7633.76517
16 ene 202434.6334.6334.0134.0134.01-
15 ene 202434.2934.6034.2934.6034.6050
12 ene 202435.9235.9234.5234.6834.68400
11 ene 202436.1336.4136.0136.1936.19-
10 ene 202436.0036.1135.7635.7635.76100
09 ene 202436.4936.4935.9035.9935.9910
08 ene 202436.2636.4235.7436.2836.28-
05 ene 202435.8436.3535.6536.3536.35-
04 ene 202436.4036.4036.0436.0836.08-
03 ene 202437.2437.2436.1636.1636.16-
02 ene 202436.9237.4736.7737.2137.21-
29 dic 202337.1037.1837.1037.1237.12712
28 dic 202337.5637.5637.0737.0737.07-
27 dic 202337.7437.7437.4937.5737.5712
22 dic 202337.8838.0337.6537.6537.65-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...