U.S. markets close in 1 hour 16 minutes

ReNew Energy Global Plc (RNW)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
5.45-0.12 (-2.24%)
A partir del 02:44PM EDT. Mercado abierto.
Periodo de tiempo:
18 jul 2023 - 18 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jul 20245.555.675.455.455.45397,832
17 jul 20246.016.035.565.575.571,307,700
16 jul 20245.856.055.766.046.042,506,900
15 jul 20246.146.155.765.805.801,557,100
12 jul 20246.176.216.036.216.211,766,700
11 jul 20245.936.175.896.106.101,605,900
10 jul 20245.915.935.825.855.85644,800
09 jul 20246.016.025.675.915.911,238,300
08 jul 20246.006.075.916.016.012,952,100
05 jul 20246.026.065.965.985.98531,700
03 jul 20246.186.206.016.066.06782,400
02 jul 20246.076.155.996.146.142,423,300
01 jul 20246.256.286.056.086.081,332,000
28 jun 20246.416.456.126.246.241,757,000
27 jun 20246.296.516.256.456.451,229,400
26 jun 20246.516.556.326.346.34666,700
25 jun 20246.496.616.486.576.571,459,800
24 jun 20246.316.526.316.476.47960,500
21 jun 20246.286.406.166.276.272,164,500
20 jun 20246.396.506.206.256.25560,000
18 jun 20246.176.466.136.436.43732,300
17 jun 20246.356.516.186.216.21943,300
14 jun 20246.476.476.256.366.36964,800
13 jun 20246.366.466.246.466.461,597,500
12 jun 20246.726.726.246.306.301,492,500
11 jun 20246.496.556.446.526.52667,400
10 jun 20246.256.796.206.506.501,432,200
07 jun 20245.806.225.766.206.201,556,100
06 jun 20246.116.325.645.825.822,112,300
05 jun 20246.106.276.046.236.231,553,700
04 jun 20246.136.166.036.076.07708,100
03 jun 20246.066.136.016.116.11719,500
31 may 20246.016.035.935.995.99613,700
30 may 20245.946.085.896.046.04546,500
29 may 20245.905.955.825.905.90506,700
28 may 20246.146.145.915.945.94676,700
24 may 20245.936.105.886.076.07322,800
23 may 20246.076.075.875.895.89441,700
22 may 20245.956.225.906.026.02594,300
21 may 20245.906.045.885.975.97647,800
20 may 20245.895.945.715.895.89636,200
17 may 20246.456.455.885.935.931,236,200
16 may 20246.436.556.396.456.45757,600
15 may 20246.106.536.096.466.461,047,200
14 may 20246.076.246.016.056.0520,693,200
13 may 20246.056.146.026.036.03449,400
10 may 20246.026.125.996.016.01221,000
09 may 20246.006.105.986.016.01261,100
08 may 20246.016.045.916.026.02302,200
07 may 20246.346.346.016.076.07675,100
06 may 20246.276.376.186.366.36440,100
03 may 20245.786.265.726.206.20972,100
02 may 20245.645.735.645.685.68613,300
01 may 20245.645.865.595.675.67544,200
30 abr 20245.695.705.575.645.64518,000
29 abr 20245.605.785.535.745.74788,900
26 abr 20245.655.685.505.515.51357,200
25 abr 20245.715.715.605.625.62588,900
24 abr 20245.805.835.705.715.71530,400
23 abr 20245.695.895.665.815.81702,200
22 abr 20245.635.725.575.665.66573,800
19 abr 20245.545.655.545.655.651,383,500
18 abr 20245.475.595.415.545.54813,800
17 abr 20245.405.485.265.425.42967,900
16 abr 20245.335.445.325.325.321,023,000
15 abr 20245.605.635.345.385.38953,700
12 abr 20245.815.865.515.615.611,117,300
11 abr 20245.725.865.695.855.85620,000
10 abr 20245.805.805.635.755.75611,900
09 abr 20245.875.955.865.895.89397,900
08 abr 20245.865.935.795.845.84339,700
05 abr 20245.995.995.835.865.86547,600
04 abr 20246.076.135.935.985.98318,700
03 abr 20245.936.075.886.056.05547,200
02 abr 20245.935.985.885.945.94646,900
01 abr 20246.016.045.956.006.00351,000
28 mar 20245.986.085.986.006.00709,600
27 mar 20245.896.095.876.006.001,752,200
26 mar 20245.896.085.755.885.88835,300
25 mar 20246.176.215.965.975.97502,600
22 mar 20246.246.246.116.156.15850,500
21 mar 20246.206.296.166.206.201,108,100
20 mar 20246.096.245.976.166.16418,500
19 mar 20246.116.146.036.086.081,470,700
18 mar 20246.176.366.046.116.11843,400
15 mar 20246.376.436.146.186.181,997,600
14 mar 20246.366.426.286.406.40603,900
13 mar 20246.496.596.346.366.36599,600
12 mar 20246.526.586.386.506.50725,900
11 mar 20246.676.726.516.536.53351,300
08 mar 20246.686.696.526.656.65270,300
07 mar 20246.586.736.506.686.68465,600
06 mar 20246.516.596.446.516.51434,300
05 mar 20246.406.516.366.446.44531,700
04 mar 20246.536.536.396.406.40572,000
01 mar 20246.516.576.436.546.54495,200
29 feb 20246.426.516.346.506.50964,500
28 feb 20246.246.446.206.346.34544,800
27 feb 20246.366.406.096.316.31769,600
26 feb 20246.446.536.226.286.28297,900
*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...