ReNew Energy Global Plc (RNW)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 5.89 | 5.90 | 5.84 | 5.89 | 5.89 | 385,200 |
| 05 sept 2024 | 5.90 | 5.94 | 5.84 | 5.86 | 5.86 | 640,300 |
| 04 sept 2024 | 5.68 | 5.88 | 5.68 | 5.86 | 5.86 | 428,000 |
| 03 sept 2024 | 5.59 | 5.73 | 5.58 | 5.69 | 5.69 | 611,700 |
| 30 ago 2024 | 5.63 | 5.71 | 5.62 | 5.62 | 5.62 | 610,200 |
| 29 ago 2024 | 5.60 | 5.66 | 5.57 | 5.61 | 5.61 | 342,500 |
| 28 ago 2024 | 5.65 | 5.71 | 5.55 | 5.56 | 5.56 | 366,900 |
| 27 ago 2024 | 5.78 | 6.01 | 5.66 | 5.69 | 5.69 | 767,400 |
| 26 ago 2024 | 5.70 | 5.75 | 5.65 | 5.69 | 5.69 | 943,100 |
| 23 ago 2024 | 5.55 | 5.72 | 5.53 | 5.68 | 5.68 | 774,200 |
| 22 ago 2024 | 5.56 | 5.59 | 5.49 | 5.53 | 5.53 | 884,400 |
| 21 ago 2024 | 5.75 | 5.86 | 5.51 | 5.52 | 5.52 | 728,200 |
| 20 ago 2024 | 5.51 | 5.78 | 5.51 | 5.75 | 5.75 | 717,100 |
| 19 ago 2024 | 5.57 | 5.62 | 5.49 | 5.51 | 5.51 | 831,600 |
| 16 ago 2024 | 5.90 | 5.98 | 5.43 | 5.57 | 5.57 | 2,193,600 |
| 15 ago 2024 | 5.86 | 5.95 | 5.72 | 5.92 | 5.92 | 635,100 |
| 14 ago 2024 | 5.76 | 5.87 | 5.70 | 5.84 | 5.84 | 299,500 |
| 13 ago 2024 | 5.94 | 5.98 | 5.82 | 5.83 | 5.83 | 479,600 |
| 12 ago 2024 | 5.93 | 5.93 | 5.80 | 5.88 | 5.88 | 277,400 |
| 09 ago 2024 | 5.97 | 5.98 | 5.83 | 5.93 | 5.93 | 321,900 |
| 08 ago 2024 | 5.77 | 5.98 | 5.77 | 5.97 | 5.97 | 334,200 |
| 07 ago 2024 | 5.97 | 5.99 | 5.70 | 5.72 | 5.72 | 259,700 |
| 06 ago 2024 | 5.68 | 5.91 | 5.57 | 5.88 | 5.88 | 500,600 |
| 05 ago 2024 | 5.65 | 5.74 | 5.54 | 5.67 | 5.67 | 444,100 |
| 02 ago 2024 | 5.98 | 5.98 | 5.76 | 5.87 | 5.87 | 625,100 |
| 01 ago 2024 | 5.84 | 6.01 | 5.84 | 6.01 | 6.01 | 635,100 |
| 31 jul 2024 | 5.82 | 5.93 | 5.73 | 5.82 | 5.82 | 795,300 |
| 30 jul 2024 | 5.68 | 5.75 | 5.64 | 5.71 | 5.71 | 756,400 |
| 29 jul 2024 | 5.72 | 5.74 | 5.56 | 5.66 | 5.66 | 335,200 |
| 26 jul 2024 | 5.62 | 5.72 | 5.53 | 5.72 | 5.72 | 519,500 |
| 25 jul 2024 | 5.81 | 5.81 | 5.51 | 5.52 | 5.52 | 719,800 |
| 24 jul 2024 | 5.66 | 5.82 | 5.63 | 5.74 | 5.74 | 645,600 |
| 23 jul 2024 | 5.55 | 5.67 | 5.49 | 5.62 | 5.62 | 664,600 |
| 22 jul 2024 | 5.50 | 5.68 | 5.49 | 5.59 | 5.59 | 1,089,300 |
| 19 jul 2024 | 5.43 | 5.53 | 5.41 | 5.48 | 5.48 | 1,156,400 |
| 18 jul 2024 | 5.55 | 5.67 | 5.40 | 5.46 | 5.46 | 681,500 |
| 17 jul 2024 | 6.01 | 6.03 | 5.56 | 5.57 | 5.57 | 1,307,700 |
| 16 jul 2024 | 5.85 | 6.05 | 5.76 | 6.04 | 6.04 | 2,506,900 |
| 15 jul 2024 | 6.14 | 6.15 | 5.76 | 5.80 | 5.80 | 1,557,100 |
| 12 jul 2024 | 6.17 | 6.21 | 6.03 | 6.21 | 6.21 | 1,766,700 |
| 11 jul 2024 | 5.93 | 6.17 | 5.89 | 6.10 | 6.10 | 1,605,900 |
| 10 jul 2024 | 5.91 | 5.93 | 5.82 | 5.85 | 5.85 | 644,800 |
| 09 jul 2024 | 6.01 | 6.02 | 5.67 | 5.91 | 5.91 | 1,238,300 |
| 08 jul 2024 | 6.00 | 6.07 | 5.91 | 6.01 | 6.01 | 2,952,100 |
| 05 jul 2024 | 6.02 | 6.06 | 5.96 | 5.98 | 5.98 | 531,700 |
| 03 jul 2024 | 6.18 | 6.20 | 6.01 | 6.06 | 6.06 | 782,400 |
| 02 jul 2024 | 6.07 | 6.15 | 5.99 | 6.14 | 6.14 | 2,423,300 |
| 01 jul 2024 | 6.25 | 6.28 | 6.05 | 6.08 | 6.08 | 1,332,000 |
| 28 jun 2024 | 6.41 | 6.45 | 6.12 | 6.24 | 6.24 | 1,757,000 |
| 27 jun 2024 | 6.29 | 6.51 | 6.25 | 6.45 | 6.45 | 1,229,400 |
| 26 jun 2024 | 6.51 | 6.55 | 6.32 | 6.34 | 6.34 | 666,700 |
| 25 jun 2024 | 6.49 | 6.61 | 6.48 | 6.57 | 6.57 | 1,459,800 |
| 24 jun 2024 | 6.31 | 6.52 | 6.31 | 6.47 | 6.47 | 960,500 |
| 21 jun 2024 | 6.28 | 6.40 | 6.16 | 6.27 | 6.27 | 2,164,500 |
| 20 jun 2024 | 6.39 | 6.50 | 6.20 | 6.25 | 6.25 | 560,000 |
| 18 jun 2024 | 6.17 | 6.46 | 6.13 | 6.43 | 6.43 | 732,300 |
| 17 jun 2024 | 6.35 | 6.51 | 6.18 | 6.21 | 6.21 | 943,300 |
| 14 jun 2024 | 6.47 | 6.47 | 6.25 | 6.36 | 6.36 | 964,800 |
| 13 jun 2024 | 6.36 | 6.46 | 6.24 | 6.46 | 6.46 | 1,597,500 |
| 12 jun 2024 | 6.72 | 6.72 | 6.24 | 6.30 | 6.30 | 1,492,500 |
| 11 jun 2024 | 6.49 | 6.55 | 6.44 | 6.52 | 6.52 | 667,400 |
| 10 jun 2024 | 6.25 | 6.79 | 6.20 | 6.50 | 6.50 | 1,432,200 |
| 07 jun 2024 | 5.80 | 6.22 | 5.76 | 6.20 | 6.20 | 1,556,100 |
| 06 jun 2024 | 6.11 | 6.32 | 5.64 | 5.82 | 5.82 | 2,112,300 |
| 05 jun 2024 | 6.10 | 6.27 | 6.04 | 6.23 | 6.23 | 1,553,700 |
| 04 jun 2024 | 6.13 | 6.16 | 6.03 | 6.07 | 6.07 | 708,100 |
| 03 jun 2024 | 6.06 | 6.13 | 6.01 | 6.11 | 6.11 | 719,500 |
| 31 may 2024 | 6.01 | 6.03 | 5.93 | 5.99 | 5.99 | 613,700 |
| 30 may 2024 | 5.94 | 6.08 | 5.89 | 6.04 | 6.04 | 546,500 |
| 29 may 2024 | 5.90 | 5.95 | 5.82 | 5.90 | 5.90 | 506,700 |
| 28 may 2024 | 6.14 | 6.14 | 5.91 | 5.94 | 5.94 | 676,700 |
| 24 may 2024 | 5.93 | 6.10 | 5.88 | 6.07 | 6.07 | 322,800 |
| 23 may 2024 | 6.07 | 6.07 | 5.87 | 5.89 | 5.89 | 441,700 |
| 22 may 2024 | 5.95 | 6.22 | 5.90 | 6.02 | 6.02 | 594,300 |
| 21 may 2024 | 5.90 | 6.04 | 5.88 | 5.97 | 5.97 | 647,800 |
| 20 may 2024 | 5.89 | 5.94 | 5.71 | 5.89 | 5.89 | 636,200 |
| 17 may 2024 | 6.45 | 6.45 | 5.88 | 5.93 | 5.93 | 1,236,200 |
| 16 may 2024 | 6.43 | 6.55 | 6.39 | 6.45 | 6.45 | 757,600 |
| 15 may 2024 | 6.10 | 6.53 | 6.09 | 6.46 | 6.46 | 1,047,200 |
| 14 may 2024 | 6.07 | 6.24 | 6.01 | 6.05 | 6.05 | 20,693,200 |
| 13 may 2024 | 6.05 | 6.14 | 6.02 | 6.03 | 6.03 | 449,400 |
| 10 may 2024 | 6.02 | 6.12 | 5.99 | 6.01 | 6.01 | 221,000 |
| 09 may 2024 | 6.00 | 6.10 | 5.98 | 6.01 | 6.01 | 261,100 |
| 08 may 2024 | 6.01 | 6.04 | 5.91 | 6.02 | 6.02 | 302,200 |
| 07 may 2024 | 6.34 | 6.34 | 6.01 | 6.07 | 6.07 | 675,100 |
| 06 may 2024 | 6.27 | 6.37 | 6.18 | 6.36 | 6.36 | 440,100 |
| 03 may 2024 | 5.78 | 6.26 | 5.72 | 6.20 | 6.20 | 972,100 |
| 02 may 2024 | 5.64 | 5.73 | 5.64 | 5.68 | 5.68 | 613,300 |
| 01 may 2024 | 5.64 | 5.86 | 5.59 | 5.67 | 5.67 | 544,200 |
| 30 abr 2024 | 5.69 | 5.70 | 5.57 | 5.64 | 5.64 | 518,000 |
| 29 abr 2024 | 5.60 | 5.78 | 5.53 | 5.74 | 5.74 | 788,900 |
| 26 abr 2024 | 5.65 | 5.68 | 5.50 | 5.51 | 5.51 | 357,200 |
| 25 abr 2024 | 5.71 | 5.71 | 5.60 | 5.62 | 5.62 | 588,900 |
| 24 abr 2024 | 5.80 | 5.83 | 5.70 | 5.71 | 5.71 | 530,400 |
| 23 abr 2024 | 5.69 | 5.89 | 5.66 | 5.81 | 5.81 | 702,200 |
| 22 abr 2024 | 5.63 | 5.72 | 5.57 | 5.66 | 5.66 | 573,800 |
| 19 abr 2024 | 5.54 | 5.65 | 5.54 | 5.65 | 5.65 | 1,383,500 |
| 18 abr 2024 | 5.47 | 5.59 | 5.41 | 5.54 | 5.54 | 813,800 |
| 17 abr 2024 | 5.40 | 5.48 | 5.26 | 5.42 | 5.42 | 967,900 |
| 16 abr 2024 | 5.33 | 5.44 | 5.32 | 5.32 | 5.32 | 1,023,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.