(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-10-08 | 00:00:00 | 36,01 | 36,22 | 35,53 | 35,53 | 1.182.700 | | 2012-10-09 | 00:00:00 | 35,64 | 35,88 | 35,15 | 35,18 | 1.122.500 | | 2012-10-10 | 00:00:00 | 35,01 | 35,19 | 34,70 | 34,80 | 1.070.200 | | 2012-10-11 | 00:00:00 | 34,70 | 35,40 | 34,21 | 35,25 | 1.561.700 | | 2012-10-12 | 00:00:00 | 35,00 | 35,35 | 34,21 | 34,35 | 1.654.200 | | 2012-10-15 | 00:00:00 | 34,36 | 37,72 | 34,27 | 35,83 | 6.214.600 | | 2012-10-16 | 00:00:00 | 35,94 | 36,21 | 34,91 | 35,48 | 2.390.000 | | 2012-10-17 | 00:00:00 | 35,65 | 36,45 | 35,40 | 36,40 | 1.585.500 | | 2012-10-18 | 00:00:00 | 36,62 | 37,54 | 36,28 | 37,31 | 1.693.600 | | 2012-10-19 | 00:00:00 | 37,31 | 37,63 | 37,04 | 37,25 | 1.091.900 | | 2012-10-22 | 00:00:00 | 37,18 | 37,49 | 36,48 | 36,72 | 946.500 | | 2012-10-23 | 00:00:00 | 36,94 | 36,97 | 35,42 | 35,78 | 1.107.300 | | 2012-10-24 | 00:00:00 | 35,87 | 35,92 | 34,88 | 35,76 | 1.557.800 | | 2012-10-25 | 00:00:00 | 35,75 | 35,96 | 35,12 | 35,38 | 1.461.300 | | 2012-10-26 | 00:00:00 | 34,00 | 35,18 | 33,72 | 34,74 | 3.049.500 | | 2012-10-29 | 00:00:00 | 34,32 | 34,44 | 34,03 | 34,14 | 1.080.300 | | 2012-10-30 | 00:00:00 | 34,12 | 34,53 | 33,69 | 34,43 | 1.412.400 | | 2012-10-31 | 00:00:00 | 34,29 | 35,28 | 34,29 | 34,51 | 1.399.900 | | 2012-11-01 | 00:00:00 | 34,49 | 35,22 | 34,35 | 34,94 | 1.092.800 | | 2012-11-02 | 00:00:00 | 35,01 | 35,65 | 34,62 | 35,29 | 1.218.800 | | 2012-11-05 | 00:00:00 | 34,94 | 35,19 | 34,60 | 34,69 | 853.400 | | 2012-11-06 | 00:00:00 | 34,44 | 35,29 | 34,06 | 35,07 | 1.162.100 | | 2012-11-07 | 00:00:00 | 35,88 | 36,09 | 34,90 | 34,94 | 1.578.500 | | 2012-11-08 | 00:00:00 | 35,03 | 35,29 | 34,28 | 34,35 | 1.379.900 | | 2012-11-09 | 00:00:00 | 34,40 | 34,42 | 33,77 | 34,24 | 1.124.900 | | 2012-11-12 | 00:00:00 | 34,24 | 34,37 | 33,97 | 34,00 | 652.400 | | 2012-11-13 | 00:00:00 | 33,83 | 33,87 | 33,13 | 33,69 | 1.779.100 | | 2012-11-14 | 00:00:00 | 33,63 | 33,72 | 33,24 | 33,42 | 858.500 | | 2012-11-15 | 00:00:00 | 33,21 | 33,67 | 33,06 | 33,61 | 1.116.800 | | 2012-11-16 | 00:00:00 | 34,01 | 34,49 | 33,90 | 33,99 | 1.753.300 | | 2012-11-19 | 00:00:00 | 34,38 | 36,00 | 34,26 | 35,96 | 1.513.200 | | 2012-11-20 | 00:00:00 | 35,50 | 36,01 | 35,26 | 35,90 | 1.061.000 | | 2012-11-21 | 00:00:00 | 35,95 | 37,22 | 35,86 | 37,15 | 1.939.300 | | 2012-11-22 | 00:00:00 | 37,51 | 38,10 | 37,44 | 37,87 | 1.542.700 | | 2012-11-23 | 00:00:00 | 37,96 | 38,25 | 37,62 | 38,19 | 1.085.400 | | 2012-11-26 | 00:00:00 | 38,01 | 38,50 | 37,67 | 37,81 | 1.109.400 | | 2012-11-27 | 00:00:00 | 38,00 | 38,24 | 37,81 | 38,00 | 1.495.300 | | 2012-11-28 | 00:00:00 | 37,68 | 37,72 | 37,15 | 37,24 | 2.083.100 | | 2012-11-29 | 00:00:00 | 37,48 | 37,94 | 37,33 | 37,93 | 1.188.300 | | 2012-11-30 | 00:00:00 | 37,76 | 38,91 | 37,76 | 38,46 | 1.581.800 | | 2012-12-03 | 00:00:00 | 38,39 | 38,40 | 37,46 | 37,94 | 1.747.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 > >> |
|
