(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-08-10 | 00:00:00 | 36,85 | 37,01 | 36,51 | 37,01 | 772.500 | | 2012-08-14 | 00:00:00 | 37,53 | 37,82 | 37,22 | 37,25 | 724.300 | | 2012-08-15 | 00:00:00 | 37,10 | 37,35 | 36,65 | 37,06 | 502.300 | | 2012-08-16 | 00:00:00 | 37,29 | 37,90 | 37,01 | 37,84 | 938.400 | | 2012-08-17 | 00:00:00 | 37,98 | 38,60 | 37,80 | 38,19 | 1.249.400 | | 2012-08-20 | 00:00:00 | 38,00 | 38,19 | 37,24 | 37,46 | 682.300 | | 2012-08-21 | 00:00:00 | 37,53 | 38,21 | 37,49 | 38,06 | 730.800 | | 2012-08-22 | 00:00:00 | 37,80 | 38,26 | 37,33 | 38,25 | 812.700 | | 2012-08-23 | 00:00:00 | 38,50 | 38,67 | 38,01 | 38,25 | 1.063.000 | | 2012-08-24 | 00:00:00 | 38,06 | 38,10 | 36,92 | 37,37 | 1.180.900 | | 2012-08-27 | 00:00:00 | 37,87 | 38,05 | 37,67 | 37,90 | 546.300 | | 2012-08-28 | 00:00:00 | 37,53 | 37,94 | 37,53 | 37,81 | 986.200 | | 2012-08-29 | 00:00:00 | 37,94 | 38,09 | 37,40 | 38,09 | 629.600 | | 2012-08-30 | 00:00:00 | 37,81 | 37,99 | 36,44 | 36,74 | 1.353.100 | | 2012-08-31 | 00:00:00 | 36,69 | 37,45 | 36,56 | 37,17 | 989.700 | | 2012-09-03 | 00:00:00 | 36,95 | 37,23 | 36,42 | 36,82 | 1.003.800 | | 2012-09-04 | 00:00:00 | 36,77 | 36,95 | 36,01 | 36,08 | 1.308.700 | | 2012-09-05 | 00:00:00 | 35,87 | 35,97 | 35,14 | 35,79 | 1.573.700 | | 2012-09-06 | 00:00:00 | 36,03 | 37,95 | 35,97 | 37,82 | 2.229.800 | | 2012-09-07 | 00:00:00 | 38,00 | 38,98 | 37,94 | 38,53 | 1.768.400 | | 2012-09-10 | 00:00:00 | 38,31 | 38,87 | 38,06 | 38,64 | 999.500 | | 2012-09-11 | 00:00:00 | 38,41 | 38,51 | 37,85 | 38,38 | 1.123.500 | | 2012-09-12 | 00:00:00 | 38,29 | 39,62 | 38,26 | 39,39 | 1.402.400 | | 2012-09-13 | 00:00:00 | 39,54 | 39,75 | 39,03 | 39,38 | 1.243.600 | | 2012-09-14 | 00:00:00 | 40,10 | 41,58 | 40,10 | 41,58 | 2.539.600 | | 2012-09-17 | 00:00:00 | 40,21 | 41,49 | 40,20 | 40,71 | 1.127.600 | | 2012-09-18 | 00:00:00 | 39,98 | 40,00 | 38,84 | 39,06 | 2.584.400 | | 2012-09-19 | 00:00:00 | 39,53 | 40,14 | 39,06 | 39,94 | 1.463.100 | | 2012-09-20 | 00:00:00 | 39,50 | 39,74 | 38,56 | 39,10 | 1.785.200 | | 2012-09-21 | 00:00:00 | 39,42 | 40,01 | 39,17 | 39,63 | 1.900.300 | | 2012-09-24 | 00:00:00 | 39,36 | 39,36 | 38,76 | 39,22 | 864.900 | | 2012-09-25 | 00:00:00 | 39,18 | 39,21 | 38,21 | 39,10 | 1.144.600 | | 2012-09-26 | 00:00:00 | 38,40 | 38,45 | 37,02 | 37,26 | 1.962.800 | | 2012-09-27 | 00:00:00 | 37,51 | 37,76 | 36,58 | 37,07 | 1.618.400 | | 2012-09-28 | 00:00:00 | 37,40 | 37,54 | 36,51 | 36,52 | 1.795.400 | | 2012-10-01 | 00:00:00 | 36,51 | 36,68 | 35,94 | 36,59 | 1.257.500 | | 2012-10-02 | 00:00:00 | 36,20 | 36,92 | 35,79 | 36,31 | 1.220.700 | | 2012-10-03 | 00:00:00 | 36,03 | 36,40 | 35,66 | 36,13 | 1.426.900 | | 2012-10-04 | 00:00:00 | 37,00 | 37,21 | 35,95 | 36,37 | 1.437.900 | | 2012-10-05 | 00:00:00 | 36,30 | 36,93 | 36,12 | 36,77 | 1.285.400 | | 2012-10-08 | 00:00:00 | 36,01 | 36,22 | 35,53 | 35,53 | 1.182.700 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 > >> |
|
