Renault SA (RNO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
