(Login BolsaPT & Canal Forex) |
|
 RENAULT - [Ticker: RNO.PA] |     | | Última Trade | 86,600 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:36:00 | Price-Target 1 Ano | 0,000 | | Variação | +1,460 (+1,710%) | Capitalização Bolsista | 0 | | Bid / Ask | 78,130 x 5.000 - N/A | EPS | 0,00 | | Abertura | 85,800 | PER | 0,00% | | Máximo | 86,960 | Pagamento Dividendo | | | Mínimo | 85,700 | Data Ex-Dividendo | | | Fecho Anterior | 85,140 | Yield | | | Volume | 1.001.547 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para RNO.PA de 2000-01-01 a 2024-05-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-04-24 | 00:00:00 | 22,30 | 23,50 | 22,07 | 23,31 | 2.745.400 | | 2009-04-27 | 00:00:00 | 22,75 | 23,10 | 21,93 | 22,93 | 2.328.200 | | 2009-04-28 | 00:00:00 | 22,50 | 22,50 | 20,67 | 21,74 | 4.678.400 | | 2009-04-29 | 00:00:00 | 22,28 | 22,77 | 21,91 | 22,41 | 2.392.500 | | 2009-04-30 | 00:00:00 | 23,50 | 25,00 | 23,20 | 24,57 | 5.970.700 | | 2009-05-04 | 00:00:00 | 24,73 | 26,37 | 24,70 | 26,25 | 2.826.600 | | 2009-05-05 | 00:00:00 | 26,47 | 27,75 | 26,00 | 27,03 | 3.659.900 | | 2009-05-06 | 00:00:00 | 27,42 | 27,50 | 26,17 | 26,56 | 3.563.600 | | 2009-05-07 | 00:00:00 | 27,19 | 28,54 | 26,55 | 26,72 | 4.420.400 | | 2009-05-08 | 00:00:00 | 26,51 | 27,31 | 25,67 | 26,03 | 2.612.200 | | 2009-05-11 | 00:00:00 | 25,99 | 25,99 | 24,50 | 24,89 | 2.708.100 | | 2009-05-12 | 00:00:00 | 24,48 | 26,45 | 24,41 | 24,60 | 3.080.700 | | 2009-05-13 | 00:00:00 | 25,00 | 25,20 | 22,46 | 22,75 | 4.102.400 | | 2009-05-14 | 00:00:00 | 22,74 | 23,78 | 21,84 | 23,60 | 4.419.500 | | 2009-05-15 | 00:00:00 | 23,98 | 24,39 | 23,22 | 23,98 | 2.413.500 | | 2009-05-18 | 00:00:00 | 23,01 | 24,27 | 22,65 | 24,25 | 2.500.300 | | 2009-05-19 | 00:00:00 | 24,65 | 25,78 | 24,50 | 25,32 | 2.382.100 | | 2009-05-20 | 00:00:00 | 25,20 | 26,25 | 24,84 | 25,84 | 2.063.000 | | 2009-05-21 | 00:00:00 | 25,31 | 25,69 | 25,03 | 25,36 | 1.400.100 | | 2009-05-22 | 00:00:00 | 25,41 | 26,88 | 25,36 | 26,26 | 2.060.900 | | 2009-05-25 | 00:00:00 | 26,15 | 26,75 | 25,28 | 26,05 | 1.012.400 | | 2009-05-26 | 00:00:00 | 25,78 | 26,49 | 25,00 | 26,28 | 2.037.200 | | 2009-05-27 | 00:00:00 | 26,57 | 26,90 | 26,46 | 26,70 | 1.620.600 | | 2009-05-28 | 00:00:00 | 26,30 | 26,82 | 25,97 | 26,49 | 1.477.900 | | 2009-05-29 | 00:00:00 | 27,20 | 27,76 | 26,97 | 27,06 | 2.469.900 | | 2009-06-01 | 00:00:00 | 27,80 | 29,74 | 27,67 | 29,52 | 2.565.400 | | 2009-06-02 | 00:00:00 | 29,00 | 31,00 | 28,58 | 30,28 | 2.886.500 | | 2009-06-03 | 00:00:00 | 30,20 | 30,72 | 29,11 | 29,60 | 2.235.600 | | 2009-06-04 | 00:00:00 | 29,43 | 30,05 | 29,29 | 29,47 | 1.126.300 | | 2009-06-05 | 00:00:00 | 29,65 | 30,99 | 29,52 | 30,76 | 2.174.700 | | 2009-06-08 | 00:00:00 | 30,41 | 30,46 | 29,20 | 29,58 | 1.835.600 | | 2009-06-09 | 00:00:00 | 29,80 | 30,15 | 28,54 | 28,95 | 2.022.300 | | 2009-06-10 | 00:00:00 | 29,05 | 30,19 | 29,04 | 29,61 | 2.675.100 | | 2009-06-11 | 00:00:00 | 29,55 | 31,29 | 29,10 | 30,72 | 2.427.200 | | 2009-06-12 | 00:00:00 | 30,51 | 31,00 | 30,05 | 30,45 | 1.547.600 | | 2009-06-15 | 00:00:00 | 30,20 | 30,44 | 28,67 | 28,81 | 1.767.000 | | 2009-06-16 | 00:00:00 | 28,72 | 29,10 | 27,71 | 28,05 | 1.840.700 | | 2009-06-17 | 00:00:00 | 28,02 | 28,56 | 26,62 | 27,36 | 2.884.900 | | 2009-06-18 | 00:00:00 | 27,22 | 27,64 | 26,32 | 26,91 | 2.089.000 | | 2009-06-19 | 00:00:00 | 27,00 | 27,59 | 26,50 | 27,02 | 2.093.500 | | 2009-06-22 | 00:00:00 | 26,82 | 26,90 | 24,82 | 24,90 | 3.006.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
