Renault SA Historische Daten - RNO | ADVFN

Euro vs US Dollar

Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.

Registrieren

Renault SA (RNO)

40,55

-0,08

(-0,20%)

Geschlossen 21 November 5:30PM

Verzögert um 15 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.13	-0.319567354966	40.68	41.98	39.74	801515	41.27206491	DE
4	-1.3	-3.10633213859	41.85	43.97	39.39	1036312	41.57894283	DE
12	-2.29	-5.34547152194	42.84	43.97	35.59	1046825	40.02106569	DE
26	-9.15	-18.4104627767	49.7	54.54	35.59	1012982	43.90389757	DE
52	5.1	14.3864598025	35.45	54.54	33.265	1032591	42.56765104	DE
156	7.67	23.3272506083	32.88	54.54	20.465	1315952	34.396796	DE
260	-3.11	-7.12322491984	43.66	54.54	12.77	1559898	31.36441326	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1732123800	40.63	-0.93	-2.24	41.61	41.76	40.45	702966
1732037400	41.56	-0.27	-0.65	41.74	41.98	40.28	890824
1731951000	41.83	0.65	1.58	41.2	41.89	41.07	608161
1731691800	41.18	-0.02	-0.05	40.96	41.65	40.85	717088
1731605400	41.2	0.3	0.73	40.68	41.5	40.52	1088538
1731519000	40.9	0	0.00	40.9	40.9	40.9	0
1731432600	40.9	-0.06	-0.15	40.68	41.56	40.59	1021758
1731346200	40.96	0.27	0.66	41.08	41.37	40.2	798039
1731087000	40.69	0.18	0.44	40.2	40.92	39.83	900971
1731000600	40.51	-0.23	-0.56	40.3	40.68	39.39	1306412
1730914200	40.74	-0.15	-0.37	40.63	42.25	40.2	1463400
1730827800	40.89	0.06	0.15	40.92	41.08	40.42	558668
1730741400	40.83	-0.25	-0.61	41	41.71	40.76	738746
1730482200	41.08	-0.82	-1.96	41.69	41.94	40.61	1120412
1730395800	41.9	-0.13	-0.31	41.72	42	41.4	1218850
1730309400	42.03	-0.74	-1.73	42.22	42.44	41.56	894396
1730223000	42.77	-0.53	-1.22	43.09	43.84	42.7	1034333
1730136600	43.3	0.2	0.46	43.46	43.97	42.58	1005297
1729873800	43.1	0.92	2.18	41.86	43.58	41.84	1528744
1729787400	42.18	1.91	4.74	41.85	43.55	40.74	2092328
1729701000	40.27	-0.56	-1.37	40.84	41.88	40.27	916090
1729614600	40.83	0.27	0.67	40.61	40.98	40.4	535525
1729528200	40.56	0.08	0.20	40.32	40.89	40.1	614344
1729269000	40.48	0.06	0.15	40.32	41.11	40.28	725590
1729182600	40.42	0.47	1.18	39.86	40.83	39.86	852653
1729096200	39.95	0.77	1.97	38.6	40.31	38.41	975332
1729009800	39.18	-0.11	-0.28	39.2	39.58	38.68	815005
1728923400	39.29	-0.05	-0.13	39.36	39.53	39.02	482244
1728664200	39.34	0.08	0.20	39.3	39.82	39.1	710439
1728577800	39.26	-0.09	-0.23	39.11	39.55	38.87	504862
1728491400	39.35	1.26	3.31	38.26	39.44	37.98	1403852
1728405000	38.09	1.09	2.95	37.45	38.7	37.01	1505623
1728318600	37	0.03	0.08	37.09	37.15	36.22	742704
1728059400	36.97	1.06	2.95	36.01	37.26	35.93	1112518
1727973000	35.91	-0.75	-2.05	36.22	36.66	35.59	1103859
1727886600	36.66	-1.09	-2.89	37.77	37.77	36.48	1428066
1727800200	37.75	-1.24	-3.18	38.86	38.95	37.48	1806134
1727713800	38.99	-2.3	-5.57	40.46	40.46	38.54	1915531
1727454600	41.29	1.44	3.61	40.05	41.59	40.05	1751186
1727368200	39.85	0.92	2.36	39.4	40.31	39.4	1489579
1727281800	38.93	-0.5	-1.27	39.08	39.42	38.72	1075883
1727195400	39.43	0.46	1.18	39.63	39.95	39.25	970389
1727109000	38.97	0.5	1.30	38.47	39.07	37.9	767087
1726849800	38.47	-1.03	-2.61	38.65	39.03	37.55	1965205
1726763400	39.5	-0.01	-0.03	39.87	40.13	39.27	1374450
1726677000	39.51	0.08	0.20	39.44	39.69	39.23	576694
1726590600	39.43	0.66	1.70	38.8	39.69	38.48	998137
1726504200	38.77	-0.37	-0.95	39.01	39.04	38.15	1216760
1726245000	39.14	0.87	2.27	38.71	39.55	38.46	1807391
1726158600	38.27	-0.23	-0.60	39.13	39.23	38.07	1158849
1726072200	38.5	0	0.00	38.52	38.93	37.62	751106
1725985800	38.5	-1.23	-3.10	39.71	39.8	37.18	1914342
1725899400	39.73	-0.61	-1.51	40.36	40.47	39.45	773359
1725640200	40.34	-1.23	-2.96	41.47	41.47	39.98	1113725
1725553800	41.57	0.33	0.80	41.13	42.22	41.08	712907
1725467400	41.24	-0.63	-1.50	41.08	41.66	40.97	776945
1725381000	41.87	-0.91	-2.13	42.76	42.86	41.23	1114875
1725294600	42.78	-0.17	-0.40	43.01	43.07	42.08	523220
1725035400	42.95	-0.22	-0.51	43.22	43.5	42.86	672488
1724949000	43.17	0.33	0.77	42.84	43.25	42.69	417768
1724862600	42.84	-0.37	-0.86	43.19	43.29	42.72	454971
1724776200	43.21	-0.06	-0.14	43.25	43.74	43.19	427140
1724689800	43.27	0.1	0.23	43	43.56	42.9	383290
1724430600	43.17	0.12	0.28	43.08	43.61	43.08	587967
1724344200	43.05	0.01	0.02	43.32	43.35	42.77	444740
1724257800	43.04	0.68	1.61	42.24	43.31	42.23	640513

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen