Renault SA (RNO)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 18/08/2025 |
794.324 |
-1,39%
|
33,03
|
32,65
|
33,09
|
32,65
|
| 15/08/2025 |
762.476 |
1,47%
|
32,75
|
32,75
|
33,26
|
33,11
|
| 14/08/2025 |
804.077 |
-0,40%
|
32,80
|
32,60
|
32,87
|
32,63
|
| 13/08/2025 |
880.518 |
0,92%
|
32,44
|
32,34
|
32,97
|
32,76
|
| 12/08/2025 |
664.437 |
0,28%
|
32,46
|
32,29
|
32,79
|
32,46
|
| 11/08/2025 |
829.327 |
-0,19%
|
32,59
|
32,37
|
32,89
|
32,37
|
| 08/08/2025 |
1.206.001 |
2,14%
|
32,00
|
31,92
|
32,52
|
32,43
|
| 07/08/2025 |
1.178.184 |
1,96%
|
31,13
|
30,87
|
32,15
|
31,75
|
| 06/08/2025 |
1.002.384 |
-0,29%
|
31,34
|
31,13
|
31,62
|
31,14
|
| 05/08/2025 |
1.593.039 |
-0,54%
|
31,50
|
30,96
|
31,60
|
31,23
|
| 04/08/2025 |
1.875.750 |
-2,45%
|
32,10
|
31,28
|
32,33
|
31,40
|
| 01/08/2025 |
1.455.798 |
-1,59%
|
32,70
|
31,89
|
32,83
|
32,19
|
| 31/07/2025 |
2.569.919 |
-1,48%
|
32,85
|
32,36
|
33,21
|
32,71
|
| 30/07/2025 |
1.287.133 |
-2,98%
|
34,00
|
33,20
|
34,22
|
33,20
|
| 29/07/2025 |
1.250.048 |
0,77%
|
33,89
|
33,80
|
34,62
|
34,22
|
| 28/07/2025 |
1.171.183 |
-1,34%
|
35,00
|
33,96
|
35,01
|
33,96
|
| 25/07/2025 |
1.470.562 |
1,99%
|
33,50
|
33,42
|
34,61
|
34,42
|
| 24/07/2025 |
953.090 |
-0,59%
|
34,52
|
33,64
|
34,53
|
33,75
|
| 23/07/2025 |
1.799.990 |
2,69%
|
34,10
|
33,77
|
34,39
|
33,95
|
| 22/07/2025 |
1.212.180 |
-1,55%
|
33,58
|
33,04
|
33,65
|
33,06
|
| 21/07/2025 |
1.069.539 |
-0,12%
|
33,51
|
33,13
|
33,84
|
33,58
|
| 18/07/2025 |
2.086.402 |
0,66%
|
33,38
|
33,38
|
34,17
|
33,62
|
| 17/07/2025 |
2.435.098 |
-0,68%
|
33,98
|
32,95
|
34,09
|
33,40
|
| 16/07/2025 |
9.510.667 |
-18,47%
|
34,65
|
33,63
|
35,92
|
33,63
|
| 15/07/2025 |
798.794 |
1,00%
|
40,90
|
40,84
|
41,49
|
41,25
|
| 14/07/2025 |
603.536 |
-0,87%
|
40,78
|
40,70
|
41,22
|
40,84
|
| 11/07/2025 |
1.068.550 |
-1,58%
|
41,60
|
41,07
|
41,80
|
41,20
|
| 10/07/2025 |
873.386 |
1,65%
|
41,18
|
41,09
|
41,91
|
41,86
|
| 09/07/2025 |
926.473 |
1,60%
|
40,53
|
40,29
|
41,38
|
41,18
|
| 08/07/2025 |
644.132 |
0,15%
|
40,45
|
39,62
|
40,63
|
40,53
|
| 07/07/2025 |
624.765 |
-0,17%
|
40,34
|
40,18
|
40,68
|
40,47
|
| 04/07/2025 |
572.983 |
-0,49%
|
40,32
|
40,20
|
40,62
|
40,54
|
| 03/07/2025 |
816.072 |
-1,19%
|
41,47
|
40,60
|
41,78
|
40,74
|
| 02/07/2025 |
1.396.071 |
2,64%
|
40,29
|
40,17
|
41,51
|
41,23
|
| 01/07/2025 |
1.498.957 |
2,66%
|
38,71
|
38,33
|
40,21
|
40,17
|
| 30/06/2025 |
1.211.249 |
-2,40%
|
40,12
|
39,07
|
40,13
|
39,13
|
| 27/06/2025 |
1.200.225 |
2,74%
|
39,50
|
39,38
|
40,23
|
40,09
|
| 26/06/2025 |
895.046 |
-0,64%
|
39,49
|
38,68
|
39,49
|
39,02
|
| 25/06/2025 |
818.595 |
-0,20%
|
39,63
|
39,19
|
39,79
|
39,27
|
| 24/06/2025 |
1.230.677 |
2,45%
|
39,10
|
39,05
|
39,69
|
39,35
|
| 23/06/2025 |
883.260 |
-0,52%
|
38,41
|
38,09
|
38,64
|
38,41
|
| 20/06/2025 |
1.919.708 |
0,23%
|
38,66
|
38,50
|
39,43
|
38,61
|
| 19/06/2025 |
892.520 |
-0,36%
|
38,40
|
38,23
|
38,67
|
38,52
|
| 18/06/2025 |
1.354.745 |
-0,85%
|
38,96
|
38,37
|
39,00
|
38,66
|
| 17/06/2025 |
1.591.658 |
-0,79%
|
39,38
|
38,82
|
39,89
|
38,99
|
| 16/06/2025 |
5.426.264 |
-8,69%
|
39,70
|
39,30
|
40,90
|
39,30
|
| 13/06/2025 |
757.495 |
-1,62%
|
42,99
|
42,76
|
43,42
|
43,04
|
| 12/06/2025 |
644.398 |
-1,11%
|
43,80
|
43,21
|
44,09
|
43,75
|
| 11/06/2025 |
551.987 |
-0,52%
|
44,70
|
44,24
|
44,94
|
44,24
|
| 10/06/2025 |
887.531 |
2,35%
|
43,78
|
43,61
|
44,59
|
44,47
|
| 09/06/2025 |
775.498 |
1,05%
|
43,18
|
43,03
|
43,93
|
43,45
|
| 06/06/2025 |
740.620 |
-0,35%
|
42,95
|
42,73
|
43,28
|
43,00
|
| 05/06/2025 |
1.101.087 |
-1,33%
|
43,75
|
43,00
|
44,19
|
43,15
|
| 04/06/2025 |
736.047 |
-1,31%
|
44,23
|
43,59
|
44,38
|
43,73
|
| 03/06/2025 |
721.424 |
1,40%
|
43,60
|
43,30
|
44,32
|
44,31
|
| 02/06/2025 |
1.095.563 |
-3,70%
|
44,87
|
43,53
|
44,87
|
43,70
|
| 30/05/2025 |
1.953.114 |
-1,20%
|
45,73
|
45,15
|
46,07
|
45,38
|
| 29/05/2025 |
514.180 |
-0,22%
|
46,52
|
45,88
|
46,67
|
45,93
|
| 28/05/2025 |
1.186.109 |
-2,21%
|
46,96
|
45,92
|
47,22
|
46,03
|
| 27/05/2025 |
759.595 |
-2,10%
|
47,75
|
46,99
|
48,15
|
47,07
|
| 26/05/2025 |
351.112 |
1,09%
|
47,90
|
47,54
|
48,12
|
48,08
|
| 23/05/2025 |
1.002.186 |
-1,23%
|
48,08
|
46,44
|
48,31
|
47,56
|
| 22/05/2025 |
856.075 |
-2,81%
|
49,00
|
47,85
|
49,22
|
48,15
|
| 21/05/2025 |
754.724 |
0,45%
|
49,35
|
48,85
|
49,74
|
49,54
|
| 20/05/2025 |
545.268 |
1,11%
|
48,70
|
48,70
|
49,40
|
49,32
|
| 19/05/2025 |
460.167 |
-0,57%
|
48,98
|
48,63
|
49,40
|
48,78
|
| 16/05/2025 |
971.570 |
0,60%
|
48,97
|
48,94
|
49,49
|
49,06
|
| 15/05/2025 |
837.468 |
-0,06%
|
48,60
|
48,38
|
48,98
|
48,77
|
| 14/05/2025 |
1.115.256 |
-0,61%
|
48,92
|
48,49
|
49,26
|
48,80
|
| 13/05/2025 |
1.091.218 |
2,53%
|
48,00
|
48,00
|
49,21
|
49,10
|
| 12/05/2025 |
1.228.337 |
0,48%
|
48,25
|
47,89
|
49,57
|
47,89
|
| 09/05/2025 |
929.856 |
2,17%
|
47,01
|
46,98
|
47,80
|
47,66
|
| 08/05/2025 |
1.235.932 |
2,91%
|
46,03
|
45,48
|
46,72
|
46,65
|
| 07/05/2025 |
886.884 |
-1,33%
|
48,34
|
45,33
|
48,37
|
45,33
|
| 06/05/2025 |
683.413 |
1,50%
|
47,69
|
47,09
|
48,21
|
48,17
|
| 05/05/2025 |
572.240 |
0,17%
|
47,50
|
47,31
|
48,28
|
47,46
|
| 02/05/2025 |
662.731 |
1,61%
|
47,13
|
46,76
|
47,76
|
47,38
|
| 30/04/2025 |
940.661 |
-1,44%
|
47,25
|
46,35
|
47,95
|
46,63
|
| 29/04/2025 |
664.002 |
1,72%
|
46,45
|
46,44
|
47,45
|
47,31
|
| 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
|
