La bourse ferme dans 6 h 55 min

Renault SA (RNO.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
41,08+1,01 (+2,52 %)
À partir de 10:20AM CET. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mars 202140,1941,4240,1041,0841,08559 064
08 mars 202139,0040,2038,6340,0840,081 847 642
05 mars 202138,7839,2438,3338,5538,551 112 964
04 mars 202138,8139,4438,1839,1739,171 576 880
03 mars 202138,4539,7238,4539,3739,372 178 269
02 mars 202137,6537,9637,2237,4237,42909 012
01 mars 202137,9038,1037,4037,6337,631 057 967
26 févr. 202136,6037,4436,4037,1337,131 607 991
25 févr. 202137,4038,1537,1337,3537,351 211 019
24 févr. 202136,5337,2936,3236,9736,971 179 914
23 févr. 202137,1837,8036,5136,7136,711 913 758
22 févr. 202137,3537,4036,2436,8836,882 130 721
19 févr. 202138,3538,8136,4038,0338,033 547 590
18 févr. 202139,4040,1339,2839,8039,801 219 018
17 févr. 202139,9040,2439,2239,4939,491 128 070
16 févr. 202139,4140,1939,0039,9239,92966 521
15 févr. 202139,5839,8838,8539,4539,451 095 211
12 févr. 202139,1039,7138,5739,3439,34896 084
11 févr. 202139,2639,9439,1839,3939,39695 427
10 févr. 202139,4940,2939,1439,2639,261 243 761
09 févr. 202140,1840,3038,9639,7739,771 565 123
08 févr. 202140,1940,9440,0040,4440,441 541 021
05 févr. 202138,9040,7438,8940,3640,363 286 354
04 févr. 202137,9238,5437,5438,3538,351 671 193
03 févr. 202136,4038,0536,4037,6937,692 492 435
02 févr. 202135,4736,2235,4735,9835,981 663 997
01 févr. 202135,7335,8034,7435,0335,031 238 333
29 janv. 202134,8135,8834,2635,2435,242 124 026
28 janv. 202133,6735,8633,1235,4035,402 313 690
27 janv. 202133,9934,4933,3334,2234,221 860 915
26 janv. 202132,9434,4332,6434,0334,031 495 722
25 janv. 202134,5835,1332,8132,9632,962 161 801
22 janv. 202134,8534,9933,9934,4234,421 421 516
21 janv. 202135,2835,5134,8535,2535,251 410 956
20 janv. 202134,3235,2234,3234,8134,811 323 376
19 janv. 202134,9835,1634,0134,1834,181 616 407
18 janv. 202133,7334,8133,3734,6334,631 678 341
15 janv. 202134,8035,1533,0134,0734,073 798 492
14 janv. 202135,3536,4534,1235,4335,433 178 436
13 janv. 202136,9237,0435,6835,8135,811 730 216
12 janv. 202136,3837,1336,3236,9036,901 967 937
11 janv. 202136,5036,5035,1936,2636,262 238 445
08 janv. 202138,6938,7036,2536,6436,642 789 329
07 janv. 202137,0338,5036,5038,1738,172 517 896
06 janv. 202137,2038,1036,5836,6436,642 915 873
05 janv. 202136,0037,2835,8036,5736,572 220 980
04 janv. 202136,1936,7135,4635,7635,761 308 238
31 déc. 202035,7336,0935,4435,7635,76365 507
30 déc. 202036,0636,3735,8735,9435,94678 949
29 déc. 202036,2636,7435,8336,2636,26990 079
28 déc. 202037,1937,2736,1136,1136,11849 414
24 déc. 202036,9037,1236,0836,6036,60379 437
23 déc. 202036,1036,8335,7736,6836,681 289 962
22 déc. 202035,4036,2135,3235,7935,791 158 992
21 déc. 202034,4035,2533,5135,1235,122 719 642
18 déc. 202036,3537,1336,1136,1636,162 536 569
17 déc. 202036,9237,3036,3536,5836,581 260 784
16 déc. 202037,0037,7136,6536,6736,671 840 194
15 déc. 202035,8036,8835,6336,7936,791 683 816
14 déc. 202035,4836,6335,4835,7435,741 808 091
11 déc. 202036,2936,6334,9635,0835,081 947 461
10 déc. 202036,5136,8835,4736,3536,352 207 529
09 déc. 202035,8137,2235,7136,5136,512 869 615
08 déc. 202035,3835,9234,8835,1735,171 462 061
07 déc. 202035,5035,8535,1735,6735,671 441 020
04 déc. 202034,7135,9334,5435,7235,722 189 278
03 déc. 202034,6035,0133,9834,6834,681 581 114
02 déc. 202033,9534,9033,8434,7334,731 701 689
01 déc. 202033,5134,3433,2834,2434,241 653 435
30 nov. 202033,7334,2633,1433,3533,353 777 546
27 nov. 202033,5034,4233,2134,1234,121 620 850
26 nov. 202034,4634,4633,4933,6533,651 630 193
25 nov. 202034,9935,4833,5634,4634,462 665 992
24 nov. 202032,7834,6532,7034,3834,383 861 552
23 nov. 202031,2632,4831,2632,1732,172 468 574
20 nov. 202031,1431,4730,5330,8530,851 765 314
19 nov. 202031,0331,6030,7531,1531,152 200 219
18 nov. 202030,0231,4829,9431,3731,372 794 704
17 nov. 202030,0030,5929,0729,9629,962 293 936
16 nov. 202029,5731,3529,3529,8129,814 405 737
13 nov. 202027,4829,1727,3829,0229,023 211 908
12 nov. 202026,7527,9626,4027,4427,442 085 454
11 nov. 202027,8028,5427,1627,2427,242 709 647
10 nov. 202025,9828,2025,7827,8227,824 730 755
09 nov. 202023,2926,3123,0526,1426,146 220 418
06 nov. 202023,3123,7822,6322,7122,712 130 475
05 nov. 202023,0823,4522,4823,4523,451 955 392
04 nov. 202022,2223,1621,9222,9022,902 222 703
03 nov. 202021,8523,0221,8322,9622,962 691 928
02 nov. 202021,4921,6620,8321,5021,502 410 577
30 oct. 202020,8221,4420,7721,2521,251 716 572
29 oct. 202020,8421,5120,3721,1121,113 314 243
28 oct. 202021,8921,8920,8220,9320,934 110 899
27 oct. 202024,3024,3622,7522,7522,752 689 722
26 oct. 202024,0925,4223,9424,3524,352 249 331
23 oct. 202025,1025,5224,4124,7724,771 876 371
22 oct. 202024,1324,9923,5824,8924,891 967 494
21 oct. 202024,4324,9824,3024,4024,402 420 250
20 oct. 202023,3424,4223,0824,2024,202 338 580
19 oct. 202023,9324,1723,1523,8123,811 200 213
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...