(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-04-16 | 00:00:00 | 35,73 | 36,71 | 35,49 | 35,99 | 1.716.600 | | 2012-04-17 | 00:00:00 | 35,90 | 37,03 | 35,65 | 37,03 | 1.755.300 | | 2012-04-18 | 00:00:00 | 36,81 | 37,12 | 36,17 | 36,50 | 1.992.300 | | 2012-04-19 | 00:00:00 | 36,65 | 37,55 | 35,75 | 35,79 | 2.925.800 | | 2012-04-20 | 00:00:00 | 35,76 | 35,90 | 34,89 | 35,49 | 2.309.200 | | 2012-04-23 | 00:00:00 | 35,00 | 35,00 | 33,61 | 33,70 | 2.617.400 | | 2012-04-24 | 00:00:00 | 34,01 | 34,78 | 33,76 | 34,58 | 1.841.900 | | 2012-04-25 | 00:00:00 | 34,88 | 36,17 | 34,71 | 35,32 | 2.783.000 | | 2012-04-26 | 00:00:00 | 35,00 | 35,74 | 33,92 | 34,60 | 2.728.700 | | 2012-04-27 | 00:00:00 | 34,01 | 35,92 | 33,70 | 35,67 | 1.870.600 | | 2012-04-30 | 00:00:00 | 35,79 | 35,83 | 34,21 | 34,33 | 1.883.800 | | 2012-05-02 | 00:00:00 | 34,56 | 34,79 | 33,60 | 33,84 | 1.889.700 | | 2012-05-03 | 00:00:00 | 34,12 | 34,85 | 33,78 | 34,12 | 1.532.800 | | 2012-05-04 | 00:00:00 | 34,01 | 34,15 | 32,33 | 32,49 | 1.953.200 | | 2012-05-07 | 00:00:00 | 32,00 | 33,12 | 31,45 | 33,10 | 1.747.400 | | 2012-05-08 | 00:00:00 | 32,85 | 32,88 | 31,22 | 31,58 | 2.746.800 | | 2012-05-09 | 00:00:00 | 31,76 | 31,91 | 30,82 | 31,50 | 2.017.100 | | 2012-05-10 | 00:00:00 | 31,08 | 31,80 | 30,88 | 31,60 | 2.783.200 | | 2012-05-11 | 00:00:00 | 31,67 | 33,20 | 31,37 | 33,19 | 2.842.300 | | 2012-05-14 | 00:00:00 | 32,67 | 32,84 | 31,60 | 31,86 | 2.257.400 | | 2012-05-16 | 00:00:00 | 31,00 | 32,29 | 30,35 | 31,59 | 2.434.600 | | 2012-05-17 | 00:00:00 | 31,85 | 32,31 | 31,22 | 31,22 | 1.447.200 | | 2012-05-18 | 00:00:00 | 30,62 | 31,17 | 30,50 | 30,59 | 1.447.000 | | 2012-05-21 | 00:00:00 | 31,48 | 32,55 | 31,24 | 32,02 | 2.193.200 | | 2012-05-22 | 00:00:00 | 32,54 | 34,08 | 32,35 | 34,03 | 2.975.600 | | 2012-05-23 | 00:00:00 | 33,36 | 34,15 | 33,03 | 33,37 | 2.376.700 | | 2012-05-24 | 00:00:00 | 33,58 | 33,78 | 32,74 | 33,22 | 1.643.000 | | 2012-05-25 | 00:00:00 | 33,28 | 33,90 | 33,12 | 33,69 | 1.244.100 | | 2012-05-28 | 00:00:00 | 34,00 | 34,34 | 33,51 | 33,75 | 626.800 | | 2012-05-29 | 00:00:00 | 33,87 | 35,37 | 33,87 | 35,12 | 1.717.700 | | 2012-05-30 | 00:00:00 | 34,77 | 35,20 | 34,22 | 34,60 | 1.725.300 | | 2012-05-31 | 00:00:00 | 34,85 | 35,00 | 33,53 | 33,88 | 1.725.700 | | 2012-06-01 | 00:00:00 | 34,05 | 34,19 | 32,90 | 33,87 | 3.044.700 | | 2012-06-05 | 00:00:00 | 33,24 | 33,58 | 32,92 | 33,43 | 1.351.000 | | 2012-06-06 | 00:00:00 | 33,74 | 34,18 | 33,11 | 34,03 | 2.412.400 | | 2012-06-07 | 00:00:00 | 34,47 | 35,26 | 34,09 | 34,36 | 2.952.900 | | 2012-06-08 | 00:00:00 | 34,24 | 34,24 | 33,21 | 33,56 | 1.995.900 | | 2012-06-11 | 00:00:00 | 34,74 | 34,77 | 32,80 | 32,87 | 2.124.200 | | 2012-06-12 | 00:00:00 | 32,87 | 33,03 | 31,67 | 32,33 | 2.297.500 | | 2012-06-13 | 00:00:00 | 32,51 | 32,67 | 30,58 | 30,98 | 4.417.100 | | 2012-06-14 | 00:00:00 | 30,97 | 31,00 | 29,91 | 30,55 | 2.105.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 > >> |
|
