Renault SA (RNO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
1 219 769 |
-0,97%
|
26,76
|
26,30
|
26,87
|
26,67
|
| 21/10/2026 |
1 649 842 |
-2,92%
|
27,40
|
26,83
|
27,56
|
26,93
|
| 20/10/2026 |
1 660 309 |
1,69%
|
27,50
|
27,08
|
28,22
|
27,74
|
| 19/10/2026 |
1 263 509 |
-1,12%
|
27,34
|
27,02
|
27,74
|
27,28
|
| 16/10/2026 |
1 965 763 |
3,33%
|
26,89
|
26,84
|
27,80
|
27,59
|
| 15/10/2026 |
1 171 502 |
0,87%
|
26,35
|
26,29
|
27,00
|
26,70
|
| 14/10/2026 |
1 298 698 |
-2,90%
|
27,40
|
26,445
|
27,49
|
26,47
|
| 13/10/2026 |
1 528 697 |
1,57%
|
27,03
|
26,87
|
27,36
|
27,26
|
| 12/10/2026 |
2 014 904 |
1,28%
|
26,99
|
26,70
|
27,44
|
26,84
|
| 09/10/2026 |
2 295 124 |
1,77%
|
26,20
|
26,14
|
27,28
|
26,50
|
| 08/10/2026 |
1 312 292 |
-2,69%
|
26,60
|
25,88
|
26,63
|
26,04
|
| 07/10/2026 |
2 707 471 |
3,72%
|
25,68
|
25,68
|
27,36
|
26,76
|
| 06/10/2026 |
1 947 068 |
2,14%
|
25,57
|
24,87
|
25,80
|
25,80
|
| 05/10/2026 |
1 353 985 |
2,35%
|
24,50
|
24,38
|
25,48
|
25,26
|
| 02/10/2026 |
1 718 106 |
-2,95%
|
25,55
|
24,66
|
25,64
|
24,68
|
| 01/10/2026 |
1 675 151 |
-1,82%
|
25,60
|
25,33
|
26,01
|
25,43
|
| 30/09/2026 |
1 171 528 |
-0,61%
|
26,06
|
25,90
|
26,46
|
25,90
|
| 29/09/2026 |
981 346 |
-1,03%
|
26,26
|
25,98
|
26,53
|
26,06
|
| 28/09/2026 |
880 863 |
0,11%
|
26,57
|
26,33
|
26,79
|
26,33
|
| 25/09/2026 |
1 337 625 |
0,57%
|
26,15
|
25,88
|
26,53
|
26,30
|
| 24/09/2026 |
1 467 672 |
-1,69%
|
26,46
|
25,97
|
26,69
|
26,15
|
| 23/09/2026 |
1 189 870 |
-2,42%
|
27,25
|
26,53
|
27,32
|
26,60
|
| 22/09/2026 |
1 650 434 |
0,70%
|
27,07
|
26,60
|
27,54
|
27,26
|
| 21/09/2026 |
1 312 404 |
-1,24%
|
27,81
|
27,07
|
27,81
|
27,07
|
| 18/09/2026 |
4 052 494 |
-5,32%
|
28,55
|
27,05
|
28,55
|
27,41
|
| 17/09/2026 |
1 542 366 |
2,41%
|
28,59
|
28,57
|
29,41
|
28,95
|
| 16/09/2026 |
2 268 130 |
-4,49%
|
29,45
|
28,13
|
29,60
|
28,27
|
| 15/09/2026 |
1 444 428 |
0,82%
|
29,23
|
28,92
|
29,80
|
29,60
|
| 14/09/2026 |
1 997 903 |
-0,74%
|
29,80
|
29,22
|
30,44
|
29,36
|
| 11/09/2026 |
1 424 860 |
2,28%
|
29,18
|
28,84
|
29,58
|
29,58
|
| 10/09/2026 |
1 215 745 |
-0,93%
|
29,20
|
28,92
|
29,53
|
28,92
|
| 09/09/2026 |
1 114 155 |
-1,32%
|
29,42
|
29,18
|
29,68
|
29,19
|
| 08/09/2026 |
1 019 927 |
1,30%
|
29,19
|
28,98
|
29,87
|
29,58
|
| 07/09/2026 |
997 958 |
0,21%
|
28,92
|
28,79
|
29,20
|
29,20
|
| 04/09/2026 |
1 940 374 |
1,01%
|
29,15
|
28,92
|
29,74
|
29,14
|
| 03/09/2026 |
1 680 893 |
4,19%
|
27,60
|
27,44
|
28,85
|
28,85
|
| 02/09/2026 |
2 045 577 |
-4,55%
|
28,82
|
27,69
|
28,85
|
27,69
|
| 01/09/2026 |
1 386 455 |
-2,39%
|
29,60
|
28,61
|
29,66
|
29,01
|
| 31/08/2026 |
2 127 208 |
0,99%
|
29,43
|
29,22
|
30,07
|
29,72
|
| 28/08/2026 |
2 023 391 |
3,63%
|
28,62
|
28,42
|
29,51
|
29,43
|
| 27/08/2026 |
1 883 478 |
4,34%
|
27,19
|
27,12
|
28,45
|
28,40
|
| 26/08/2026 |
1 234 362 |
-0,62%
|
27,34
|
26,96
|
27,45
|
27,22
|
| 25/08/2026 |
1 283 877 |
-3,25%
|
28,23
|
27,17
|
28,52
|
27,39
|
| 24/08/2026 |
932 845 |
-1,12%
|
28,50
|
27,96
|
28,59
|
28,31
|
| 21/08/2026 |
971 265 |
0,07%
|
28,42
|
27,71
|
28,81
|
28,63
|
| 20/08/2026 |
1 273 968 |
-1,99%
|
29,33
|
28,44
|
29,63
|
28,61
|
| 19/08/2026 |
1 161 311 |
2,10%
|
28,59
|
28,57
|
29,24
|
29,19
|
| 18/08/2026 |
1 237 267 |
0,70%
|
28,50
|
28,40
|
28,84
|
28,59
|
| 17/08/2026 |
900 177 |
-0,84%
|
28,64
|
28,21
|
28,80
|
28,39
|
| 14/08/2026 |
1 170 354 |
1,42%
|
28,48
|
28,11
|
28,63
|
28,63
|
| 13/08/2026 |
656 310 |
-0,35%
|
28,40
|
28,08
|
28,55
|
28,23
|
| 12/08/2026 |
1 308 002 |
-0,74%
|
28,45
|
28,13
|
28,51
|
28,33
|
| 11/08/2026 |
942 560 |
-0,66%
|
28,65
|
28,42
|
28,75
|
28,54
|
| 10/08/2026 |
998 573 |
0,31%
|
28,71
|
28,42
|
28,83
|
28,73
|
| 07/08/2026 |
1 662 430 |
1,56%
|
28,20
|
27,94
|
28,69
|
28,64
|
| 06/08/2026 |
1 177 227 |
0,25%
|
28,30
|
28,12
|
28,545
|
28,20
|
| 05/08/2026 |
927 238 |
-0,95%
|
28,45
|
28,02
|
28,60
|
28,13
|
| 04/08/2026 |
1 412 440 |
-0,18%
|
28,30
|
27,68
|
28,40
|
28,40
|
| 03/08/2026 |
1 647 419 |
4,37%
|
27,66
|
27,66
|
29,02
|
28,45
|
| 31/07/2026 |
1 912 707 |
-2,54%
|
27,75
|
27,25
|
28,07
|
27,26
|
| 30/07/2026 |
2 456 850 |
0,22%
|
27,50
|
26,74
|
28,29
|
27,97
|
| 29/07/2026 |
1 934 208 |
2,80%
|
27,46
|
27,42
|
28,19
|
27,91
|
| 28/07/2026 |
1 232 402 |
2,45%
|
26,90
|
26,76
|
27,49
|
27,15
|
| 27/07/2026 |
1 305 355 |
1,38%
|
26,70
|
26,49
|
26,98
|
26,50
|
| 24/07/2026 |
1 198 308 |
0,42%
|
25,89
|
25,65
|
26,14
|
26,14
|
| 23/07/2026 |
1 092 701 |
-1,25%
|
26,40
|
26,03
|
26,55
|
26,03
|
| 22/07/2026 |
1 502 014 |
1,86%
|
25,70
|
25,46
|
26,57
|
26,36
|
| 21/07/2026 |
1 073 712 |
-0,08%
|
25,80
|
25,48
|
25,89
|
25,88
|
| 20/07/2026 |
1 329 154 |
-0,92%
|
25,99
|
25,77
|
26,38
|
25,90
|
| 17/07/2026 |
1 199 250 |
-2,79%
|
26,74
|
26,05
|
26,82
|
26,14
|
| 16/07/2026 |
1 102 893 |
0,37%
|
26,79
|
26,60
|
27,22
|
26,89
|
| 15/07/2026 |
1 625 070 |
3,68%
|
25,76
|
25,59
|
26,79
|
26,79
|
| 14/07/2026 |
771 655 |
-1,30%
|
25,92
|
25,69
|
26,16
|
25,84
|
| 13/07/2026 |
1 172 738 |
1,43%
|
25,60
|
25,50
|
26,23
|
26,18
|
| 10/07/2026 |
1 073 006 |
2,06%
|
25,45
|
25,24
|
25,83
|
25,81
|
| 09/07/2026 |
842 487 |
0,20%
|
25,41
|
25,07
|
25,65
|
25,29
|
| 08/07/2026 |
1 491 217 |
-4,14%
|
25,94
|
25,10
|
25,94
|
25,24
|
| 07/07/2026 |
1 205 025 |
0,69%
|
26,60
|
26,32
|
27,06
|
26,33
|
| 06/07/2026 |
862 362 |
-0,83%
|
26,56
|
26,10
|
26,63
|
26,15
|
| 03/07/2026 |
1 069 316 |
1,66%
|
25,94
|
25,75
|
26,56
|
26,37
|
| 02/07/2026 |
2 087 388 |
-1,29%
|
26,20
|
25,40
|
26,38
|
25,94
|
| 01/07/2026 |
2 480 295 |
4,79%
|
26,00
|
25,30
|
26,50
|
26,28
|
| 30/06/2026 |
1 966 800 |
-0,79%
|
25,25
|
24,66
|
25,31
|
25,08
|
| 29/06/2026 |
1 575 943 |
-3,03%
|
26,03
|
25,28
|
26,03
|
25,28
|
| 26/06/2026 |
1 285 266 |
-0,53%
|
26,20
|
25,74
|
26,44
|
26,07
|
| 25/06/2026 |
1 470 915 |
-1,50%
|
26,61
|
26,18
|
26,69
|
26,21
|
| 24/06/2026 |
1 506 929 |
-0,04%
|
26,60
|
26,35
|
26,97
|
26,61
|
| 23/06/2026 |
1 802 187 |
-4,31%
|
27,36
|
26,10
|
27,36
|
26,62
|
| 22/06/2026 |
1 130 870 |
-0,93%
|
28,07
|
27,315
|
28,14
|
27,82
|
| 19/06/2026 |
2 744 366 |
3,88%
|
27,07
|
27,07
|
28,14
|
28,08
|
| 18/06/2026 |
1 431 274 |
-0,73%
|
27,42
|
26,30
|
27,44
|
27,03
|
| 17/06/2026 |
1 725 144 |
-2,12%
|
27,41
|
26,84
|
27,79
|
27,23
|
| 16/06/2026 |
1 520 624 |
-3,40%
|
28,74
|
27,69
|
28,86
|
27,82
|
| 15/06/2026 |
1 917 652 |
3,71%
|
28,69
|
28,69
|
29,75
|
28,80
|
| 12/06/2026 |
1 774 670 |
3,50%
|
27,60
|
27,51
|
28,28
|
27,77
|
| 11/06/2026 |
1 078 023 |
0,53%
|
26,60
|
26,40
|
27,05
|
26,83
|
| 10/06/2026 |
1 504 447 |
-1,59%
|
27,22
|
26,42
|
27,34
|
26,69
|
| 09/06/2026 |
1 208 162 |
0,56%
|
26,87
|
26,66
|
27,60
|
27,12
|
| 08/06/2026 |
1 323 664 |
0,60%
|
26,50
|
26,34
|
26,97
|
26,97
|
| 05/06/2026 |
1 134 753 |
-1,25%
|
27,25
|
26,68
|
27,45
|
26,81
|
