U.S. markets closed

ReNew Energy Global Plc (RNW)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
6.31+0.03 (+0.48%)
Al cierre: 04:00PM EST
6.36 +0.05 (+0.79%)
Fuera de horario: 05:30PM EST
Periodo de tiempo:
27 feb 2023 - 27 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 feb 20246.366.406.096.316.31769,600
26 feb 20246.446.536.226.286.28297,900
23 feb 20246.416.486.296.476.47421,100
22 feb 20246.266.476.156.406.40706,400
21 feb 20246.316.316.056.256.25430,700
20 feb 20246.466.746.246.316.311,175,000
16 feb 20246.486.526.326.446.44613,500
15 feb 20246.606.736.406.496.49709,900
14 feb 20246.456.676.416.636.63308,600
13 feb 20246.416.456.306.366.36385,800
12 feb 20246.436.596.426.576.57329,500
09 feb 20246.476.476.266.426.42342,000
08 feb 20246.456.506.336.456.45304,500
07 feb 20246.496.596.466.486.48525,400
06 feb 20246.226.476.136.456.45366,600
05 feb 20246.346.366.146.246.24398,500
02 feb 20246.536.536.306.446.44458,800
01 feb 20246.776.806.606.646.64487,000
31 ene 20246.846.936.736.776.77591,400
30 ene 20246.766.876.696.826.82468,600
29 ene 20246.686.796.486.756.75314,800
26 ene 20246.846.936.756.856.85558,200
25 ene 20246.626.826.606.826.82551,900
24 ene 20246.736.816.506.546.54371,600
23 ene 20246.676.746.556.646.64354,100
22 ene 20246.706.866.586.656.65331,600
19 ene 20246.646.726.506.706.70658,800
18 ene 20246.836.866.596.616.61578,600
17 ene 20246.816.836.646.806.80532,700
16 ene 20247.157.156.896.916.91657,100
12 ene 20247.227.317.187.267.26350,600
11 ene 20247.397.397.047.197.19550,400
10 ene 20247.277.417.247.377.37323,700
09 ene 20247.427.477.257.277.27490,100
08 ene 20247.527.637.447.527.52352,700
05 ene 20247.477.707.357.517.51432,000
04 ene 20247.577.607.367.527.52352,600
03 ene 20247.507.607.427.587.58586,600
02 ene 20247.637.797.477.557.55620,900
29 dic 20237.657.727.547.667.661,012,000
28 dic 20237.627.677.577.657.65978,000
27 dic 20237.687.697.587.667.66842,800
26 dic 20237.497.637.417.617.61250,200
22 dic 20237.547.647.467.497.49834,300
21 dic 20237.347.487.287.477.47608,400
20 dic 20237.507.627.347.347.34674,500
19 dic 20237.257.477.257.467.46620,300
18 dic 20237.207.347.157.217.21548,200
15 dic 20237.257.287.037.167.161,192,300
14 dic 20237.107.277.107.237.23648,700
13 dic 20236.807.046.637.027.02858,300
12 dic 20236.876.876.666.806.80432,300
11 dic 20236.826.896.736.856.85310,400
08 dic 20236.916.936.746.916.91332,500
07 dic 20236.806.996.726.876.87808,800
06 dic 20236.746.866.626.776.77474,300
05 dic 20236.656.846.606.736.73696,400
04 dic 20236.516.716.436.646.64480,600
01 dic 20236.416.586.286.586.58400,500
30 nov 20236.386.486.326.446.44637,300
29 nov 20236.216.456.156.386.38623,400
28 nov 20235.916.245.836.226.22717,000
27 nov 20236.156.155.845.865.86412,800
24 nov 20236.206.226.086.126.12237,400
22 nov 20236.326.446.146.236.23475,400
21 nov 20236.506.776.306.326.32585,800
20 nov 20236.476.906.106.446.441,437,200
17 nov 20235.935.975.745.935.93469,100
16 nov 20236.006.055.865.905.90335,200
15 nov 20236.006.175.935.985.98693,000
14 nov 20235.956.105.886.006.001,059,900
13 nov 20235.675.885.675.765.76366,600
10 nov 20235.845.915.725.745.74453,900
09 nov 20235.926.035.835.855.85403,300
08 nov 20235.996.075.915.985.98763,600
07 nov 20235.895.975.795.945.94570,700
06 nov 20236.006.085.875.875.87422,900
03 nov 20236.246.275.975.995.99849,900
02 nov 20235.716.155.696.096.091,205,700
01 nov 20235.405.635.395.625.62557,200
31 oct 20235.435.505.285.405.40834,900
30 oct 20235.485.575.415.425.42456,000
27 oct 20235.665.725.435.465.46971,200
26 oct 20235.575.715.555.655.65667,400
25 oct 20235.565.615.455.565.56423,000
24 oct 20235.525.665.445.605.60577,300
23 oct 20235.395.595.375.495.49268,400
20 oct 20235.545.645.465.505.50996,800
19 oct 20235.415.625.375.565.56463,500
18 oct 20235.545.545.245.395.39761,300
17 oct 20235.525.575.415.505.50903,100
16 oct 20235.475.615.415.585.58596,900
13 oct 20235.505.585.415.455.45456,700
12 oct 20235.575.645.345.465.46492,900
11 oct 20235.865.905.475.585.581,636,700
10 oct 20235.245.825.245.825.82828,900
09 oct 20235.245.395.165.215.21431,800
06 oct 20234.805.284.785.265.26839,700
05 oct 20234.995.104.804.824.82845,300
04 oct 20234.915.094.914.934.93831,300
*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...