Renault SA (RNO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
1.697.834 |
-2,05%
|
39,89
|
38,40
|
40,56
|
39,70
|
| 29/11/2024 |
902.318 |
2,25%
|
39,46
|
39,13
|
40,75
|
40,53
|
| 28/11/2024 |
723.312 |
0,99%
|
39,36
|
39,26
|
39,99
|
39,64
|
| 27/11/2024 |
901.479 |
-0,71%
|
38,75
|
38,35
|
39,28
|
39,25
|
| 26/11/2024 |
1.012.859 |
-1,00%
|
39,53
|
39,11
|
39,90
|
39,53
|
| 25/11/2024 |
1.517.794 |
-0,94%
|
40,68
|
39,10
|
40,87
|
39,93
|
| 22/11/2024 |
1.070.860 |
-0,59%
|
40,77
|
39,68
|
41,16
|
40,31
|
| 21/11/2024 |
546.214 |
-0,20%
|
40,62
|
39,74
|
40,75
|
40,55
|
| 20/11/2024 |
702.966 |
-2,24%
|
41,61
|
40,45
|
41,76
|
40,63
|
| 19/11/2024 |
890.824 |
-0,65%
|
41,74
|
40,28
|
41,98
|
41,56
|
| 18/11/2024 |
608.273 |
1,58%
|
41,20
|
41,07
|
41,89
|
41,83
|
| 15/11/2024 |
717.088 |
-0,05%
|
40,96
|
40,85
|
41,65
|
41,18
|
| 14/11/2024 |
1.088.538 |
1,83%
|
40,68
|
40,52
|
41,50
|
41,20
|
| 13/11/2024 |
738.432 |
-1,08%
|
40,70
|
39,91
|
40,89
|
40,46
|
| 12/11/2024 |
1.021.758 |
-0,15%
|
40,68
|
40,59
|
41,56
|
40,90
|
| 11/11/2024 |
798.039 |
0,66%
|
41,08
|
40,20
|
41,37
|
40,96
|
| 08/11/2024 |
900.971 |
0,44%
|
40,20
|
39,83
|
40,92
|
40,69
|
| 07/11/2024 |
1.281.412 |
-0,57%
|
40,30
|
39,39
|
40,68
|
40,51
|
| 06/11/2024 |
1.463.400 |
-0,37%
|
40,63
|
40,20
|
42,25
|
40,74
|
| 05/11/2024 |
558.668 |
0,15%
|
40,92
|
40,42
|
41,08
|
40,89
|
| 04/11/2024 |
738.746 |
-0,61%
|
41,00
|
40,76
|
41,71
|
40,83
|
| 01/11/2024 |
1.120.412 |
-1,96%
|
41,69
|
40,61
|
41,94
|
41,08
|
| 31/10/2024 |
1.218.850 |
-0,31%
|
41,72
|
41,40
|
42,00
|
41,90
|
| 30/10/2024 |
894.396 |
-1,73%
|
42,22
|
41,56
|
42,44
|
42,03
|
| 29/10/2024 |
1.034.333 |
-1,22%
|
43,09
|
42,70
|
43,84
|
42,77
|
| 28/10/2024 |
1.005.297 |
0,46%
|
43,46
|
42,58
|
43,97
|
43,30
|
| 25/10/2024 |
1.528.744 |
2,18%
|
41,86
|
41,84
|
43,58
|
43,10
|
| 24/10/2024 |
2.092.328 |
4,74%
|
41,85
|
40,74
|
43,55
|
42,18
|
| 23/10/2024 |
916.090 |
-1,37%
|
40,84
|
40,27
|
41,88
|
40,27
|
| 22/10/2024 |
535.525 |
0,67%
|
40,61
|
40,40
|
40,98
|
40,83
|
| 21/10/2024 |
614.344 |
0,20%
|
40,32
|
40,10
|
40,89
|
40,56
|
| 18/10/2024 |
725.590 |
0,15%
|
40,32
|
40,28
|
41,11
|
40,48
|
| 17/10/2024 |
852.653 |
1,18%
|
39,86
|
39,86
|
40,83
|
40,42
|
| 16/10/2024 |
975.332 |
1,97%
|
38,60
|
38,41
|
40,31
|
39,95
|
| 15/10/2024 |
815.005 |
-0,28%
|
39,20
|
38,68
|
39,58
|
39,18
|
| 14/10/2024 |
482.244 |
-0,13%
|
39,36
|
39,02
|
39,53
|
39,29
|
| 11/10/2024 |
710.439 |
0,20%
|
39,30
|
39,10
|
39,82
|
39,34
|
| 10/10/2024 |
504.862 |
-0,23%
|
39,11
|
38,87
|
39,55
|
39,26
|
| 09/10/2024 |
1.403.852 |
3,31%
|
38,26
|
37,98
|
39,44
|
39,35
|
| 08/10/2024 |
1.505.623 |
2,95%
|
37,45
|
37,01
|
38,70
|
38,09
|
| 07/10/2024 |
742.704 |
0,08%
|
37,09
|
36,22
|
37,15
|
37,00
|
| 04/10/2024 |
1.112.518 |
2,95%
|
36,01
|
35,93
|
37,26
|
36,97
|
| 03/10/2024 |
1.103.859 |
-2,05%
|
36,22
|
35,59
|
36,66
|
35,91
|
| 02/10/2024 |
1.428.066 |
-2,89%
|
37,77
|
36,48
|
37,77
|
36,66
|
| 01/10/2024 |
1.806.134 |
-3,18%
|
38,86
|
37,48
|
38,95
|
37,75
|
| 30/09/2024 |
1.915.031 |
-5,57%
|
40,46
|
38,54
|
40,46
|
38,99
|
| 27/09/2024 |
1.729.992 |
3,61%
|
40,05
|
40,05
|
41,59
|
41,29
|
| 26/09/2024 |
1.489.579 |
2,36%
|
39,40
|
39,40
|
40,31
|
39,85
|
| 25/09/2024 |
1.075.883 |
-1,27%
|
39,08
|
38,72
|
39,42
|
38,93
|
| 24/09/2024 |
970.389 |
1,18%
|
39,63
|
39,25
|
39,95
|
39,43
|
| 23/09/2024 |
767.087 |
1,30%
|
38,47
|
37,90
|
39,07
|
38,97
|
| 20/09/2024 |
1.962.655 |
-2,61%
|
38,65
|
37,55
|
39,03
|
38,47
|
| 19/09/2024 |
1.374.450 |
-0,03%
|
39,87
|
39,27
|
40,13
|
39,50
|
| 18/09/2024 |
576.694 |
0,20%
|
39,44
|
39,23
|
39,69
|
39,51
|
| 17/09/2024 |
948.668 |
1,70%
|
38,80
|
38,48
|
39,69
|
39,43
|
| 16/09/2024 |
1.216.760 |
-0,95%
|
39,01
|
38,15
|
39,04
|
38,77
|
| 13/09/2024 |
1.807.391 |
2,27%
|
38,71
|
38,46
|
39,55
|
39,14
|
| 12/09/2024 |
1.158.849 |
-0,60%
|
39,13
|
38,07
|
39,23
|
38,27
|
| 11/09/2024 |
751.106 |
0,00%
|
38,52
|
37,62
|
38,93
|
38,50
|
| 10/09/2024 |
1.914.342 |
-3,10%
|
39,71
|
37,18
|
39,80
|
38,50
|
| 09/09/2024 |
773.359 |
-1,51%
|
40,36
|
39,45
|
40,47
|
39,73
|
| 06/09/2024 |
1.113.725 |
-2,96%
|
41,47
|
39,98
|
41,47
|
40,34
|
| 05/09/2024 |
712.907 |
0,80%
|
41,13
|
41,08
|
42,22
|
41,57
|
| 04/09/2024 |
776.945 |
-1,51%
|
41,08
|
40,97
|
41,66
|
41,24
|
| 03/09/2024 |
1.114.875 |
-2,13%
|
42,76
|
41,23
|
42,86
|
41,87
|
| 02/09/2024 |
523.220 |
-0,40%
|
43,01
|
42,08
|
43,07
|
42,78
|
| 30/08/2024 |
672.488 |
-0,51%
|
43,22
|
42,86
|
43,50
|
42,95
|
| 29/08/2024 |
417.768 |
0,77%
|
42,84
|
42,69
|
43,25
|
43,17
|
| 28/08/2024 |
454.971 |
-0,86%
|
43,19
|
42,72
|
43,29
|
42,84
|
| 27/08/2024 |
427.140 |
-0,14%
|
43,25
|
43,19
|
43,74
|
43,21
|
| 26/08/2024 |
383.290 |
0,23%
|
43,00
|
42,90
|
43,56
|
43,27
|
| 23/08/2024 |
587.967 |
0,28%
|
43,08
|
43,08
|
43,61
|
43,17
|
| 22/08/2024 |
444.740 |
0,02%
|
43,32
|
42,77
|
43,35
|
43,05
|
| 21/08/2024 |
640.513 |
1,61%
|
42,24
|
42,23
|
43,31
|
43,04
|
| 20/08/2024 |
607.510 |
1,44%
|
41,76
|
41,75
|
42,77
|
42,36
|
| 19/08/2024 |
781.968 |
0,89%
|
41,40
|
41,30
|
42,20
|
41,76
|
| 16/08/2024 |
587.598 |
0,41%
|
41,47
|
41,33
|
41,89
|
41,39
|
| 15/08/2024 |
911.827 |
2,21%
|
40,51
|
40,32
|
41,56
|
41,22
|
| 14/08/2024 |
541.095 |
0,12%
|
40,67
|
40,27
|
40,77
|
40,33
|
| 13/08/2024 |
467.721 |
0,08%
|
40,40
|
39,85
|
40,44
|
40,28
|
| 12/08/2024 |
516.200 |
-0,72%
|
40,68
|
40,12
|
40,78
|
40,25
|
| 09/08/2024 |
643.991 |
0,37%
|
40,64
|
40,29
|
40,97
|
40,54
|
| 08/08/2024 |
835.020 |
-0,27%
|
40,14
|
39,68
|
40,51
|
40,39
|
| 07/08/2024 |
1.066.608 |
1,45%
|
40,42
|
40,23
|
41,74
|
40,50
|
| 06/08/2024 |
1.498.029 |
-0,87%
|
40,87
|
39,30
|
40,96
|
39,92
|
| 05/08/2024 |
2.368.298 |
-3,84%
|
40,17
|
39,19
|
40,71
|
40,27
|
| 02/08/2024 |
1.698.589 |
-3,99%
|
43,10
|
41,38
|
43,17
|
41,88
|
| 01/08/2024 |
1.057.820 |
-2,72%
|
44,60
|
43,03
|
44,67
|
43,62
|
| 31/07/2024 |
1.077.143 |
1,75%
|
44,32
|
43,95
|
44,88
|
44,84
|
| 30/07/2024 |
859.286 |
1,92%
|
43,34
|
43,30
|
44,64
|
44,07
|
| 29/07/2024 |
791.439 |
-1,30%
|
43,95
|
43,19
|
44,22
|
43,24
|
| 26/07/2024 |
1.247.286 |
-0,41%
|
43,56
|
43,02
|
44,54
|
43,81
|
| 25/07/2024 |
4.133.693 |
-7,49%
|
44,52
|
41,86
|
44,54
|
43,99
|
| 24/07/2024 |
838.015 |
-0,96%
|
47,61
|
47,22
|
48,12
|
47,55
|
| 23/07/2024 |
732.890 |
-1,01%
|
48,32
|
47,65
|
48,80
|
48,01
|
| 22/07/2024 |
508.417 |
0,35%
|
48,44
|
48,20
|
48,73
|
48,50
|
| 19/07/2024 |
664.361 |
-2,05%
|
49,01
|
48,22
|
49,11
|
48,33
|
| 18/07/2024 |
807.306 |
-0,80%
|
49,98
|
49,04
|
50,40
|
49,34
|
| 17/07/2024 |
556.646 |
-0,52%
|
49,90
|
49,28
|
50,02
|
49,74
|
| 16/07/2024 |
607.061 |
-0,40%
|
49,95
|
49,75
|
50,22
|
50,00
|
