Renault SA (RNO)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 28/04/2025 |
752.332 |
-0,60%
|
46,84
|
46,49
|
47,74
|
46,51
|
| 25/04/2025 |
983.357 |
-0,28%
|
47,00
|
46,47
|
47,26
|
46,79
|
| 24/04/2025 |
1.199.368 |
4,38%
|
45,00
|
44,96
|
46,97
|
46,92
|
| 23/04/2025 |
1.295.472 |
0,90%
|
45,07
|
44,76
|
45,65
|
44,95
|
| 22/04/2025 |
1.003.382 |
1,50%
|
44,22
|
43,80
|
44,55
|
44,55
|
| 17/04/2025 |
1.029.707 |
0,07%
|
43,95
|
43,33
|
44,18
|
43,89
|
| 16/04/2025 |
797.843 |
-1,57%
|
44,22
|
43,39
|
44,32
|
43,86
|
| 15/04/2025 |
814.585 |
1,85%
|
44,33
|
43,97
|
45,11
|
44,56
|
| 14/04/2025 |
734.868 |
2,36%
|
43,64
|
43,37
|
44,16
|
43,75
|
| 11/04/2025 |
971.039 |
0,59%
|
43,00
|
41,80
|
43,19
|
42,74
|
| 10/04/2025 |
1.363.623 |
2,14%
|
45,84
|
42,39
|
45,84
|
42,49
|
| 09/04/2025 |
1.143.154 |
-0,98%
|
40,66
|
40,33
|
42,15
|
41,60
|
| 08/04/2025 |
2.291.558 |
-1,01%
|
43,40
|
41,52
|
43,60
|
42,01
|
| 07/04/2025 |
2.536.903 |
-4,09%
|
41,08
|
40,76
|
45,00
|
42,44
|
| 04/04/2025 |
2.153.933 |
-2,83%
|
45,00
|
42,21
|
45,10
|
44,25
|
| 03/04/2025 |
1.457.799 |
-3,99%
|
46,40
|
45,38
|
47,49
|
45,54
|
| 02/04/2025 |
802.530 |
0,79%
|
47,05
|
46,86
|
47,64
|
47,43
|
| 01/04/2025 |
885.528 |
1,10%
|
47,06
|
46,45
|
47,64
|
47,06
|
| 31/03/2025 |
1.374.661 |
-2,00%
|
46,72
|
45,62
|
46,86
|
46,55
|
| 28/03/2025 |
1.132.642 |
-3,59%
|
49,00
|
47,26
|
49,05
|
47,50
|
| 27/03/2025 |
978.034 |
0,55%
|
48,00
|
47,96
|
49,80
|
49,27
|
| 26/03/2025 |
602.907 |
-1,84%
|
50,24
|
49,00
|
50,68
|
49,00
|
| 25/03/2025 |
748.610 |
1,42%
|
49,57
|
49,10
|
49,95
|
49,92
|
| 24/03/2025 |
1.145.695 |
4,39%
|
48,05
|
47,79
|
49,44
|
49,22
|
| 21/03/2025 |
1.888.349 |
-2,18%
|
47,97
|
46,30
|
48,12
|
47,15
|
| 20/03/2025 |
829.571 |
-1,93%
|
49,02
|
47,74
|
49,25
|
48,20
|
| 19/03/2025 |
642.570 |
0,49%
|
48,53
|
48,32
|
49,26
|
49,15
|
| 18/03/2025 |
591.879 |
1,43%
|
48,58
|
48,45
|
49,57
|
48,91
|
| 17/03/2025 |
530.329 |
-0,23%
|
48,49
|
48,20
|
48,86
|
48,22
|
| 14/03/2025 |
801.461 |
1,00%
|
47,66
|
47,01
|
48,50
|
48,33
|
| 13/03/2025 |
842.339 |
-1,06%
|
47,91
|
46,78
|
48,30
|
47,85
|
| 12/03/2025 |
1.116.501 |
1,32%
|
48,06
|
47,85
|
48,59
|
48,36
|
| 11/03/2025 |
1.491.809 |
1,12%
|
47,44
|
46,92
|
48,26
|
47,73
|
| 10/03/2025 |
1.447.704 |
-0,86%
|
48,05
|
46,35
|
48,10
|
47,20
|
| 07/03/2025 |
1.401.398 |
-2,56%
|
48,65
|
46,98
|
48,86
|
47,61
|
| 06/03/2025 |
1.641.141 |
-0,67%
|
50,00
|
48,27
|
50,08
|
48,86
|
| 05/03/2025 |
1.875.066 |
2,03%
|
49,44
|
49,19
|
50,44
|
49,19
|
| 04/03/2025 |
1.882.313 |
-4,61%
|
49,90
|
47,36
|
50,24
|
48,21
|
| 03/03/2025 |
1.555.208 |
1,40%
|
49,56
|
49,56
|
52,54
|
50,54
|
| 28/02/2025 |
1.439.263 |
0,38%
|
49,00
|
48,57
|
49,98
|
49,84
|
| 27/02/2025 |
1.235.055 |
0,02%
|
48,95
|
48,80
|
50,16
|
49,65
|
| 26/02/2025 |
1.210.712 |
2,10%
|
48,65
|
47,74
|
49,71
|
49,64
|
| 25/02/2025 |
1.240.189 |
-0,65%
|
47,27
|
46,48
|
48,91
|
48,62
|
| 24/02/2025 |
1.029.140 |
0,37%
|
48,60
|
48,16
|
49,44
|
48,94
|
| 21/02/2025 |
1.265.286 |
-0,75%
|
49,22
|
48,22
|
49,90
|
48,76
|
| 20/02/2025 |
1.675.703 |
-4,04%
|
50,90
|
48,95
|
51,38
|
49,13
|
| 19/02/2025 |
1.141.329 |
-2,40%
|
52,18
|
51,06
|
52,26
|
51,20
|
| 18/02/2025 |
650.530 |
0,19%
|
52,42
|
52,20
|
52,78
|
52,46
|
| 17/02/2025 |
864.288 |
-0,27%
|
52,44
|
52,30
|
53,26
|
52,36
|
| 14/02/2025 |
1.024.832 |
1,20%
|
51,62
|
51,58
|
52,90
|
52,50
|
| 13/02/2025 |
2.145.015 |
3,84%
|
50,30
|
50,16
|
52,22
|
51,88
|
| 12/02/2025 |
1.144.116 |
2,25%
|
49,05
|
48,98
|
50,20
|
49,96
|
| 11/02/2025 |
513.345 |
-0,93%
|
49,14
|
48,73
|
49,32
|
48,86
|
| 10/02/2025 |
581.165 |
0,33%
|
49,10
|
49,10
|
49,90
|
49,32
|
| 07/02/2025 |
940.728 |
0,99%
|
48,90
|
48,83
|
50,18
|
49,16
|
| 06/02/2025 |
970.631 |
1,91%
|
47,77
|
47,60
|
49,17
|
48,68
|
| 05/02/2025 |
1.262.593 |
-2,59%
|
48,50
|
47,35
|
48,70
|
47,77
|
| 04/02/2025 |
880.553 |
-0,69%
|
49,52
|
48,61
|
49,64
|
49,04
|
| 03/02/2025 |
1.146.641 |
-0,54%
|
47,96
|
47,65
|
49,60
|
49,38
|
| 31/01/2025 |
631.716 |
-0,22%
|
49,76
|
49,50
|
50,16
|
49,65
|
| 30/01/2025 |
496.487 |
0,24%
|
49,77
|
49,54
|
49,97
|
49,76
|
| 29/01/2025 |
638.337 |
0,59%
|
49,46
|
49,13
|
49,72
|
49,64
|
| 28/01/2025 |
692.142 |
0,61%
|
49,20
|
48,72
|
49,59
|
49,35
|
| 27/01/2025 |
676.337 |
-0,16%
|
48,90
|
48,79
|
49,71
|
49,05
|
| 24/01/2025 |
863.366 |
1,11%
|
49,00
|
49,00
|
50,18
|
49,13
|
| 23/01/2025 |
1.476.159 |
-2,16%
|
49,70
|
48,14
|
49,85
|
48,59
|
| 22/01/2025 |
1.780.237 |
3,09%
|
48,34
|
48,33
|
49,71
|
49,66
|
| 21/01/2025 |
865.933 |
0,00%
|
47,56
|
47,17
|
48,75
|
48,17
|
| 20/01/2025 |
690.584 |
-1,23%
|
48,75
|
48,17
|
49,08
|
48,17
|
| 17/01/2025 |
1.265.223 |
0,83%
|
48,48
|
48,41
|
49,65
|
48,77
|
| 16/01/2025 |
1.233.864 |
1,77%
|
48,20
|
48,06
|
49,57
|
48,37
|
| 15/01/2025 |
902.077 |
1,87%
|
46,66
|
46,43
|
47,72
|
47,53
|
| 14/01/2025 |
737.759 |
1,83%
|
46,30
|
46,28
|
47,25
|
46,66
|
| 13/01/2025 |
512.079 |
0,07%
|
45,81
|
45,34
|
46,34
|
45,82
|
| 09/01/2025 |
936.634 |
-2,84%
|
46,89
|
45,79
|
46,93
|
45,79
|
| 08/01/2025 |
767.290 |
-0,34%
|
47,16
|
46,42
|
47,43
|
47,15
|
| 07/01/2025 |
597.876 |
0,66%
|
46,80
|
46,63
|
47,64
|
47,31
|
| 06/01/2025 |
1.007.881 |
2,00%
|
46,46
|
46,29
|
47,96
|
47,00
|
| 03/01/2025 |
710.489 |
-2,08%
|
46,95
|
45,96
|
47,20
|
46,08
|
| 02/01/2025 |
598.852 |
0,02%
|
47,00
|
46,36
|
47,56
|
47,06
|
| 31/12/2024 |
0 |
0,86%
|
46,50
|
46,50
|
47,13
|
47,05
|
| 30/12/2024 |
445.924 |
-0,43%
|
46,65
|
46,53
|
47,11
|
46,65
|
| 27/12/2024 |
602.609 |
-0,49%
|
47,03
|
46,64
|
47,11
|
46,85
|
| 26/12/2024 |
0 |
1,77%
|
46,54
|
46,54
|
47,30
|
47,08
|
| 24/12/2024 |
0 |
1,77%
|
46,54
|
46,26
|
47,30
|
46,26
|
| 23/12/2024 |
746.862 |
-1,20%
|
47,00
|
46,19
|
47,10
|
46,26
|
| 20/12/2024 |
2.102.912 |
1,17%
|
46,00
|
45,07
|
46,99
|
46,82
|
| 19/12/2024 |
1.320.455 |
-1,15%
|
46,15
|
46,15
|
47,65
|
46,28
|
| 18/12/2024 |
0 |
5,21%
|
47,20
|
46,65
|
47,80
|
46,82
|
| 17/12/2024 |
896.502 |
0,41%
|
44,05
|
43,90
|
44,86
|
44,50
|
| 16/12/2024 |
924.657 |
-1,01%
|
44,50
|
43,67
|
44,98
|
44,32
|
| 13/12/2024 |
1.000.554 |
1,50%
|
44,13
|
44,12
|
45,38
|
44,77
|
| 12/12/2024 |
509.840 |
0,07%
|
44,07
|
44,06
|
44,63
|
44,11
|
| 11/12/2024 |
503.656 |
-0,05%
|
44,03
|
43,78
|
44,53
|
44,08
|
| 10/12/2024 |
759.307 |
0,78%
|
43,66
|
43,65
|
44,27
|
44,10
|
| 09/12/2024 |
956.829 |
0,16%
|
44,05
|
43,59
|
44,57
|
43,76
|
| 06/12/2024 |
1.685.058 |
2,54%
|
42,67
|
42,67
|
44,24
|
43,69
|
| 05/12/2024 |
1.335.161 |
2,33%
|
41,79
|
41,79
|
42,98
|
42,61
|
| 04/12/2024 |
1.515.067 |
4,86%
|
39,80
|
39,77
|
42,16
|
41,64
|
| 03/12/2024 |
762.047 |
0,03%
|
39,68
|
39,52
|
40,36
|
39,71
|
