(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 2024-05-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-06-22 | 00:00:00 | 26,82 | 26,90 | 24,82 | 24,90 | 3.006.100 | | 2009-06-23 | 00:00:00 | 24,04 | 25,55 | 24,01 | 24,80 | 3.084.800 | | 2009-06-24 | 00:00:00 | 25,01 | 25,96 | 24,52 | 25,73 | 1.960.500 | | 2009-06-25 | 00:00:00 | 25,52 | 26,25 | 24,95 | 26,02 | 1.253.200 | | 2009-06-26 | 00:00:00 | 26,46 | 27,12 | 25,49 | 25,78 | 1.295.200 | | 2009-06-29 | 00:00:00 | 25,43 | 26,33 | 25,32 | 26,14 | 1.218.000 | | 2009-06-30 | 00:00:00 | 26,25 | 26,75 | 25,65 | 26,17 | 1.317.600 | | 2009-07-01 | 00:00:00 | 26,23 | 27,11 | 26,22 | 26,84 | 1.273.800 | | 2009-07-02 | 00:00:00 | 26,70 | 26,70 | 25,47 | 25,56 | 1.544.400 | | 2009-07-03 | 00:00:00 | 25,43 | 25,67 | 24,82 | 25,11 | 1.226.300 | | 2009-07-06 | 00:00:00 | 24,73 | 25,19 | 24,36 | 24,65 | 1.689.500 | | 2009-07-07 | 00:00:00 | 24,86 | 25,60 | 24,41 | 24,68 | 1.363.700 | | 2009-07-08 | 00:00:00 | 24,42 | 24,65 | 22,71 | 22,84 | 3.499.000 | | 2009-07-09 | 00:00:00 | 23,16 | 23,69 | 22,56 | 22,74 | 2.750.200 | | 2009-07-10 | 00:00:00 | 22,64 | 22,80 | 21,89 | 22,40 | 2.236.200 | | 2009-07-13 | 00:00:00 | 22,20 | 22,98 | 21,84 | 22,84 | 1.444.800 | | 2009-07-14 | 00:00:00 | 23,39 | 23,96 | 23,03 | 23,81 | 2.349.800 | | 2009-07-15 | 00:00:00 | 24,07 | 25,06 | 23,96 | 25,03 | 2.220.600 | | 2009-07-16 | 00:00:00 | 25,16 | 25,90 | 25,00 | 25,58 | 1.935.200 | | 2009-07-17 | 00:00:00 | 26,23 | 26,48 | 25,75 | 25,99 | 1.932.900 | | 2009-07-20 | 00:00:00 | 26,08 | 26,11 | 25,55 | 25,95 | 1.875.700 | | 2009-07-21 | 00:00:00 | 26,00 | 27,54 | 25,83 | 27,37 | 2.554.100 | | 2009-07-22 | 00:00:00 | 27,25 | 27,68 | 26,61 | 27,24 | 1.880.300 | | 2009-07-23 | 00:00:00 | 27,15 | 28,15 | 26,77 | 27,98 | 1.896.500 | | 2009-07-24 | 00:00:00 | 27,97 | 28,65 | 27,45 | 28,05 | 1.596.600 | | 2009-07-27 | 00:00:00 | 28,48 | 28,50 | 27,22 | 27,51 | 1.656.500 | | 2009-07-28 | 00:00:00 | 27,34 | 27,77 | 26,75 | 26,99 | 1.419.200 | | 2009-07-29 | 00:00:00 | 26,95 | 28,99 | 26,95 | 28,52 | 2.754.900 | | 2009-07-30 | 00:00:00 | 28,64 | 28,98 | 26,65 | 28,94 | 3.868.900 | | 2009-07-31 | 00:00:00 | 28,80 | 30,32 | 28,74 | 29,92 | 2.906.000 | | 2009-08-03 | 00:00:00 | 31,00 | 34,85 | 30,60 | 34,10 | 6.118.100 | | 2009-08-04 | 00:00:00 | 33,88 | 33,97 | 32,71 | 33,74 | 2.553.300 | | 2009-08-05 | 00:00:00 | 33,33 | 33,88 | 32,86 | 32,95 | 2.282.300 | | 2009-08-06 | 00:00:00 | 33,45 | 34,00 | 33,03 | 33,46 | 1.695.000 | | 2009-08-07 | 00:00:00 | 33,00 | 33,03 | 31,75 | 32,80 | 2.964.900 | | 2009-08-10 | 00:00:00 | 32,49 | 33,07 | 31,95 | 32,84 | 1.992.400 | | 2009-08-11 | 00:00:00 | 33,00 | 33,50 | 31,17 | 31,48 | 2.288.300 | | 2009-08-12 | 00:00:00 | 31,50 | 32,18 | 30,85 | 32,00 | 1.965.300 | | 2009-08-13 | 00:00:00 | 32,28 | 33,69 | 32,08 | 33,58 | 1.910.500 | | 2009-08-14 | 00:00:00 | 33,74 | 33,74 | 31,58 | 31,85 | 2.529.700 | | 2009-08-17 | 00:00:00 | 31,83 | 32,21 | 30,80 | 31,00 | 2.256.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
