Renault Société Anonyme (RNL.PA) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 379.90 | 379.90 | 378.66 | 378.66 | +0.71% | 168 |
| 2026-09-01 | 369.85 | 376.00 | 369.85 | 376.00 | +1.67% | 203 |
| 2026-08-31 | 371.05 | 373.00 | 369.83 | 369.83 | -1.38% | 369 |
| 2026-08-28 | 379.54 | 381.54 | 375.00 | 375.01 | -1.20% | 158 |
| 2026-08-27 | 369.30 | 379.55 | 368.60 | 379.55 | +3.14% | 816 |
| 2026-08-26 | 366.00 | 369.30 | 366.00 | 368.00 | +0.68% | 184 |
| 2026-08-25 | 365.65 | 365.80 | 365.50 | 365.50 | +0.12% | 31 |
| 2026-08-24 | 367.41 | 367.41 | 364.00 | 365.05 | -0.80% | 561 |
| 2026-08-21 | 371.00 | 371.00 | 366.53 | 368.00 | -0.54% | 223 |
| 2026-08-20 | 369.03 | 370.00 | 369.02 | 370.00 | -1.42% | 27 |
| 2026-08-19 | 375.00 | 375.33 | 368.03 | 375.33 | -0.06% | 192 |
| 2026-08-18 | 370.00 | 375.55 | 369.00 | 375.55 | +1.23% | 545 |
| 2026-08-17 | 371.01 | 371.01 | 371.00 | 371.00 | -0.00% | 65 |
| 2026-08-14 | 370.81 | 371.01 | 370.00 | 371.01 | +0.07% | 127 |
| 2026-08-13 | 370.74 | 372.50 | 370.74 | 370.75 | +0.01% | 292 |
| 2026-08-12 | 374.00 | 374.77 | 370.63 | 370.70 | -0.62% | 181 |
| 2026-08-11 | 373.56 | 374.50 | 371.44 | 373.00 | -0.67% | 93 |
| 2026-08-10 | 375.17 | 375.50 | 375.00 | 375.50 | -1.03% | 283 |
| 2026-08-07 | 375.01 | 379.39 | 375.00 | 379.39 | +1.35% | 144 |
| 2026-08-06 | 383.99 | 383.99 | 373.54 | 374.34 | -1.49% | 68 |
| 2026-08-05 | 374.88 | 380.00 | 374.00 | 380.00 | +1.37% | 409 |
| 2026-08-04 | 369.00 | 374.88 | 368.20 | 374.88 | +1.59% | 71 |
| 2026-08-03 | 368.89 | 369.00 | 366.54 | 369.00 | +0.00% | 181 |
| 2026-07-31 | 368.93 | 369.00 | 365.25 | 369.00 | +0.68% | 268 |
| 2026-07-30 | 368.99 | 369.58 | 366.51 | 366.51 | -0.67% | 322 |
| 2026-07-29 | 368.99 | 369.00 | 367.00 | 368.99 | +0.81% | 56 |
| 2026-07-28 | 370.00 | 371.00 | 366.04 | 366.04 | -1.33% | 211 |
| 2026-07-27 | 370.00 | 370.99 | 369.01 | 370.99 | +0.27% | 28 |
| 2026-07-24 | 369.50 | 369.99 | 367.61 | 369.98 | +0.27% | 335 |
| 2026-07-23 | 369.00 | 369.00 | 369.00 | 369.00 | -0.27% | 14 |
| 2026-07-22 | 370.00 | 370.00 | 369.00 | 370.00 | +0.00% | 150 |
| 2026-07-21 | 370.00 | 370.00 | 370.00 | 370.00 | +0.00% | 110 |
| 2026-07-20 | 367.51 | 370.00 | 367.51 | 370.00 | +0.81% | 106 |
| 2026-07-17 | 369.00 | 369.00 | 367.01 | 367.02 | -0.88% | 132 |
| 2026-07-16 | 366.87 | 374.48 | 366.87 | 370.28 | +0.91% | 235 |
| 2026-07-15 | 365.11 | 366.95 | 365.10 | 366.95 | +0.53% | 25 |
| 2026-07-14 | 367.00 | 367.00 | 365.00 | 365.00 | -0.54% | 100 |
| 2026-07-13 | 370.64 | 370.64 | 365.00 | 367.00 | +0.27% | 87 |
| 2026-07-10 | 365.00 | 370.86 | 365.00 | 366.00 | +0.82% | 177 |
| 2026-07-09 | 366.83 | 366.92 | 363.01 | 363.02 | -0.81% | 70 |
| 2026-07-08 | 363.60 | 366.00 | 363.60 | 366.00 | +0.68% | 140 |
| 2026-07-07 | 366.20 | 368.38 | 363.00 | 363.54 | -0.73% | 353 |
| 2026-07-06 | 366.85 | 369.77 | 366.20 | 366.20 | -0.22% | 181 |
| 2026-07-03 | 366.95 | 367.00 | 365.71 | 367.00 | +0.40% | 181 |
| 2026-07-02 | 365.22 | 366.79 | 365.22 | 365.55 | +0.15% | 197 |
| 2026-07-01 | 366.40 | 366.40 | 365.00 | 365.00 | -0.30% | 874 |
| 2026-06-30 | 369.99 | 369.99 | 366.01 | 366.10 | -0.52% | 87 |
| 2026-06-29 | 369.00 | 369.00 | 367.54 | 368.00 | +0.08% | 141 |
| 2026-06-26 | 367.72 | 367.72 | 367.72 | 367.72 | -0.35% | 1 |
| 2026-06-25 | 371.20 | 371.20 | 369.00 | 369.00 | -0.55% | 424 |
| 2026-06-24 | 370.53 | 371.05 | 370.53 | 371.05 | -1.05% | 35 |
| 2026-06-23 | 372.48 | 375.00 | 372.48 | 375.00 | +1.21% | 198 |
| 2026-06-22 | 370.98 | 370.98 | 370.01 | 370.50 | -0.12% | 148 |
| 2026-06-19 | 370.93 | 371.01 | 370.92 | 370.93 | -0.69% | 60 |
| 2026-06-18 | 370.44 | 373.96 | 370.01 | 373.50 | +0.83% | 356 |
| 2026-06-17 | 370.12 | 374.00 | 370.12 | 370.42 | -0.72% | 318 |
| 2026-06-16 | 370.01 | 373.10 | 367.50 | 373.09 | +0.84% | 218 |
| 2026-06-15 | 370.00 | 373.00 | 367.32 | 370.00 | +0.00% | 669 |
| 2026-06-12 | 370.00 | 371.96 | 365.90 | 370.00 | +1.26% | 162 |
| 2026-06-11 | 367.99 | 373.23 | 365.30 | 365.41 | -1.19% | 198 |
| 2026-06-10 | 365.99 | 369.80 | 365.99 | 369.80 | +1.04% | 50 |
| 2026-06-09 | 363.24 | 366.00 | 363.24 | 366.00 | +0.27% | 43 |
| 2026-06-08 | 365.00 | 366.80 | 365.00 | 365.00 | +0.00% | 154 |
| 2026-06-05 | 363.00 | 365.00 | 362.00 | 365.00 | +0.55% | 272 |
| 2026-06-04 | 362.99 | 363.00 | 362.99 | 363.00 | +0.14% | 62 |
| 2026-06-03 | 365.50 | 365.50 | 362.47 | 362.51 | -0.68% | 201 |
| 2026-06-02 | 365.46 | 365.46 | 361.00 | 364.99 | -0.08% | 445 |
| 2026-06-01 | 362.00 | 365.29 | 362.00 | 365.29 | +1.19% | 71 |
| 2026-05-29 | 360.98 | 362.98 | 360.98 | 361.00 | +0.28% | 151 |
| 2026-05-28 | 361.49 | 361.50 | 360.00 | 360.00 | -0.14% | 169 |
| 2026-05-27 | 360.51 | 360.51 | 360.50 | 360.50 | -0.33% | 8 |
| 2026-05-26 | 360.24 | 362.97 | 358.04 | 361.70 | -0.08% | 263 |
| 2026-05-25 | 360.03 | 363.00 | 360.00 | 362.00 | +0.56% | 124 |
| 2026-05-22 | 360.01 | 360.90 | 357.00 | 360.00 | -0.43% | 1,554 |
| 2026-05-21 | 362.79 | 362.80 | 358.01 | 361.55 | -0.40% | 200 |
| 2026-05-20 | 362.45 | 363.00 | 360.00 | 363.00 | +0.83% | 189 |
| 2026-05-19 | 360.05 | 364.45 | 360.00 | 360.00 | -0.00% | 98 |
| 2026-05-18 | 357.50 | 360.01 | 356.61 | 360.01 | +0.00% | 557 |
| 2026-05-15 | 356.80 | 360.00 | 356.80 | 360.00 | +0.00% | 119 |
| 2026-05-14 | 357.29 | 360.00 | 355.07 | 360.00 | +1.41% | 143 |
| 2026-05-13 | 353.54 | 356.96 | 353.54 | 355.01 | -0.01% | 201 |
| 2026-05-12 | 355.15 | 356.10 | 353.50 | 355.03 | -0.69% | 363 |
| 2026-05-11 | 355.00 | 357.50 | 355.00 | 357.50 | +0.70% | 163 |
| 2026-05-07 | 353.00 | 355.00 | 353.00 | 355.00 | +0.00% | 143 |
| 2026-05-06 | 351.01 | 355.00 | 350.15 | 355.00 | +0.57% | 316 |
| 2026-05-05 | 353.00 | 355.10 | 350.00 | 353.00 | +0.00% | 392 |
| 2026-05-04 | 350.02 | 353.00 | 350.02 | 353.00 | +0.85% | 93 |
| 2026-04-30 | 351.15 | 353.00 | 350.01 | 350.01 | -0.32% | 439 |
| 2026-04-29 | 351.50 | 351.50 | 350.01 | 351.15 | +0.04% | 24 |
| 2026-04-28 | 348.10 | 351.50 | 348.10 | 351.00 | +0.83% | 253 |
| 2026-04-27 | 348.50 | 348.50 | 348.12 | 348.12 | -0.25% | 22 |
| 2026-04-24 | 350.00 | 350.00 | 348.17 | 348.99 | -0.29% | 81 |
| 2026-04-23 | 349.00 | 350.00 | 347.70 | 350.00 | +0.29% | 213 |
| 2026-04-22 | 347.05 | 349.00 | 347.05 | 349.00 | +0.53% | 90 |
| 2026-04-21 | 347.50 | 347.50 | 347.00 | 347.15 | +0.45% | 88 |
| 2026-04-20 | 346.51 | 346.51 | 345.51 | 345.60 | +0.03% | 102 |
| 2026-04-17 | 347.00 | 347.00 | 345.50 | 345.50 | -0.43% | 43 |
| 2026-04-16 | 345.00 | 348.98 | 345.00 | 347.00 | +0.58% | 27 |
| 2026-04-15 | 346.02 | 349.00 | 344.00 | 345.00 | -0.32% | 285 |
| 2026-04-14 | 346.10 | 348.99 | 346.10 | 346.10 | +0.00% | 39 |
| 2026-04-13 | 348.50 | 349.00 | 346.10 | 346.10 | -0.69% | 84 |
| 2026-04-10 | 345.00 | 350.94 | 345.00 | 348.51 | +1.02% | 362 |
| 2026-04-09 | 345.03 | 345.21 | 345.00 | 345.00 | -0.01% | 81 |
| 2026-04-08 | 345.05 | 345.05 | 345.02 | 345.02 | -0.85% | 30 |
| 2026-04-07 | 344.01 | 347.98 | 344.01 | 347.98 | +0.72% | 46 |
| 2026-04-02 | 345.00 | 345.49 | 345.00 | 345.49 | +0.14% | 25 |
| 2026-04-01 | 343.02 | 345.02 | 343.00 | 345.00 | +0.58% | 456 |
| 2026-03-31 | 342.51 | 345.00 | 342.51 | 343.00 | +0.82% | 163 |
| 2026-03-30 | 343.01 | 343.01 | 340.20 | 340.20 | -0.82% | 170 |
| 2026-03-27 | 344.99 | 345.00 | 342.10 | 343.00 | +0.26% | 59 |
| 2026-03-26 | 345.00 | 345.00 | 342.07 | 342.10 | -0.86% | 268 |
| 2026-03-25 | 345.00 | 350.00 | 345.00 | 345.06 | +0.31% | 1,076 |
| 2026-03-24 | 344.00 | 349.45 | 344.00 | 344.00 | -0.29% | 540 |
| 2026-03-23 | 343.50 | 345.00 | 340.00 | 345.00 | +0.79% | 456 |
| 2026-03-20 | 345.67 | 345.68 | 342.30 | 342.30 | -1.07% | 357 |
| 2026-03-19 | 346.10 | 348.80 | 346.00 | 346.01 | -0.57% | 222 |
| 2026-03-18 | 345.69 | 348.00 | 345.67 | 348.00 | -0.21% | 329 |
| 2026-03-17 | 347.85 | 348.78 | 345.20 | 348.74 | +0.65% | 62 |
| 2026-03-16 | 345.00 | 346.48 | 345.00 | 346.48 | +0.43% | 137 |
| 2026-03-13 | 345.07 | 346.16 | 345.00 | 345.00 | -0.71% | 142 |
| 2026-03-12 | 345.05 | 347.92 | 345.00 | 347.46 | -0.38% | 115 |
| 2026-03-11 | 345.23 | 348.80 | 345.09 | 348.80 | +0.78% | 21 |
| 2026-03-10 | 346.51 | 349.36 | 346.00 | 346.10 | -0.12% | 326 |
| 2026-03-09 | 347.00 | 348.79 | 346.50 | 346.50 | -1.00% | 92 |
| 2026-03-06 | 346.66 | 350.00 | 346.50 | 350.00 | +0.00% | 340 |
| 2026-03-05 | 349.95 | 350.00 | 349.95 | 350.00 | +0.00% | 112 |
| 2026-03-04 | 346.50 | 350.00 | 346.50 | 350.00 | +1.16% | 190 |
| 2026-03-03 | 346.34 | 346.34 | 345.00 | 345.99 | -0.10% | 198 |
| 2026-03-02 | 350.51 | 350.51 | 346.33 | 346.33 | -1.83% | 191 |
| 2026-02-27 | 350.00 | 352.79 | 346.26 | 352.79 | +0.80% | 279 |
| 2026-02-26 | 346.03 | 350.00 | 346.03 | 350.00 | -0.64% | 70 |
| 2026-02-25 | 349.98 | 352.24 | 345.50 | 352.24 | +2.09% | 658 |
| 2026-02-24 | 347.00 | 347.00 | 345.02 | 345.02 | -0.86% | 50 |
| 2026-02-23 | 347.00 | 348.00 | 344.40 | 348.00 | +0.29% | 394 |
| 2026-02-20 | 348.00 | 348.00 | 345.10 | 347.00 | -0.29% | 186 |
| 2026-02-19 | 347.70 | 348.00 | 347.70 | 348.00 | -0.57% | 352 |
| 2026-02-18 | 349.99 | 350.00 | 347.40 | 350.00 | +0.29% | 117 |
| 2026-02-17 | 349.97 | 349.97 | 348.00 | 349.00 | +0.14% | 31 |
| 2026-02-16 | 348.90 | 350.00 | 348.50 | 348.50 | +0.00% | 183 |
| 2026-02-13 | 348.91 | 348.91 | 348.50 | 348.50 | -0.11% | 80 |
| 2026-02-12 | 352.31 | 352.31 | 348.89 | 348.89 | +0.01% | 16 |
| 2026-02-11 | 348.67 | 352.40 | 348.66 | 348.85 | +0.09% | 28 |
| 2026-02-10 | 348.52 | 348.52 | 348.52 | 348.52 | -0.14% | 15 |
| 2026-02-09 | 351.40 | 353.97 | 349.00 | 349.02 | -0.56% | 316 |
| 2026-02-06 | 346.03 | 351.00 | 346.03 | 351.00 | +0.29% | 81 |
| 2026-02-05 | 350.00 | 350.00 | 345.54 | 350.00 | +0.00% | 1,357 |
| 2026-02-04 | 345.50 | 350.00 | 345.06 | 350.00 | +1.01% | 126 |
| 2026-02-03 | 349.97 | 350.00 | 346.00 | 346.50 | -0.99% | 1,107 |
| 2026-02-02 | 347.00 | 349.98 | 347.00 | 349.98 | +0.75% | 220 |
| 2026-01-30 | 349.89 | 349.89 | 347.02 | 347.36 | -0.18% | 97 |
| 2026-01-29 | 347.25 | 349.58 | 347.25 | 348.00 | +0.29% | 140 |
| 2026-01-28 | 347.04 | 349.67 | 347.01 | 347.01 | +0.00% | 58 |
| 2026-01-27 | 349.82 | 349.82 | 347.01 | 347.01 | -0.83% | 11 |
| 2026-01-26 | 347.13 | 349.93 | 347.00 | 349.93 | -0.02% | 68 |
| 2026-01-23 | 347.20 | 350.00 | 347.01 | 350.00 | +0.83% | 510 |
| 2026-01-22 | 349.96 | 349.99 | 347.13 | 347.13 | +0.04% | 25 |
| 2026-01-21 | 349.97 | 350.00 | 347.00 | 347.00 | -0.85% | 1,531 |
| 2026-01-20 | 349.48 | 349.98 | 345.00 | 349.98 | +1.44% | 268 |
| 2026-01-19 | 346.00 | 347.00 | 345.00 | 345.00 | +0.00% | 293 |
| 2026-01-16 | 345.20 | 347.98 | 345.00 | 345.00 | +0.00% | 304 |
| 2026-01-15 | 345.00 | 345.00 | 345.00 | 345.00 | -0.54% | 8 |
| 2026-01-14 | 344.05 | 346.86 | 344.00 | 346.86 | +0.82% | 77 |
| 2026-01-13 | 344.42 | 349.88 | 344.03 | 344.03 | -0.10% | 84 |
| 2026-01-12 | 349.99 | 349.99 | 344.28 | 344.36 | -1.61% | 437 |
| 2026-01-09 | 349.94 | 349.99 | 349.40 | 349.99 | +0.69% | 97 |
| 2026-01-08 | 349.98 | 349.98 | 347.60 | 347.60 | +0.03% | 7 |
| 2026-01-07 | 347.50 | 349.97 | 347.50 | 347.51 | +0.00% | 51 |
| 2026-01-06 | 347.51 | 350.00 | 347.50 | 347.50 | -0.00% | 175 |
| 2026-01-05 | 347.51 | 347.51 | 347.51 | 347.51 | -0.71% | 16 |
| 2026-01-02 | 344.21 | 350.00 | 344.20 | 350.00 | +0.01% | 647 |
| 2025-12-31 | 346.40 | 349.96 | 346.40 | 349.95 | +1.29% | 155 |
| 2025-12-30 | 344.99 | 346.00 | 344.00 | 345.50 | +0.14% | 44 |
| 2025-12-29 | 341.02 | 345.00 | 341.02 | 345.00 | +1.11% | 229 |
| 2025-12-24 | 343.00 | 343.00 | 341.00 | 341.20 | -0.52% | 711 |
| 2025-12-23 | 344.00 | 345.00 | 341.00 | 343.00 | -0.58% | 126 |
| 2025-12-22 | 340.22 | 345.00 | 340.22 | 345.00 | +1.13% | 747 |
| 2025-12-19 | 343.00 | 345.00 | 341.00 | 341.15 | -1.11% | 518 |
| 2025-12-18 | 341.26 | 344.98 | 341.26 | 344.98 | +1.11% | 83 |
| 2025-12-17 | 341.20 | 341.20 | 341.15 | 341.20 | +0.03% | 107 |
| 2025-12-16 | 343.97 | 344.98 | 341.10 | 341.10 | +0.32% | 74 |
| 2025-12-15 | 343.90 | 344.90 | 335.00 | 340.00 | -1.39% | 426 |
| 2025-12-12 | 346.00 | 346.00 | 344.80 | 344.80 | -0.06% | 90 |
| 2025-12-11 | 345.02 | 345.02 | 342.45 | 345.00 | -0.01% | 284 |
| 2025-12-10 | 346.00 | 346.00 | 345.01 | 345.04 | -0.28% | 146 |
| 2025-12-09 | 346.00 | 346.01 | 346.00 | 346.01 | +0.00% | 199 |
| 2025-12-08 | 346.00 | 346.46 | 342.50 | 346.00 | -0.14% | 525 |
| 2025-12-05 | 345.00 | 346.52 | 344.12 | 346.50 | -0.06% | 265 |
| 2025-12-04 | 343.56 | 346.77 | 343.56 | 346.71 | +0.92% | 26 |
| 2025-12-03 | 343.04 | 346.48 | 343.04 | 343.55 | -0.42% | 137 |
| 2025-12-02 | 347.00 | 347.94 | 345.00 | 345.00 | -0.43% | 56 |
| 2025-12-01 | 343.02 | 349.70 | 341.32 | 346.50 | +0.65% | 760 |
| 2025-11-28 | 340.98 | 344.25 | 340.98 | 344.25 | +1.21% | 312 |
| 2025-11-27 | 341.95 | 344.59 | 340.06 | 340.15 | -0.53% | 181 |
| 2025-11-26 | 341.50 | 346.93 | 340.00 | 341.95 | +0.28% | 435 |
| 2025-11-25 | 345.00 | 345.00 | 341.00 | 341.00 | -1.16% | 604 |
| 2025-11-24 | 348.50 | 348.50 | 345.00 | 345.00 | -0.01% | 89 |
| 2025-11-21 | 346.01 | 346.01 | 345.00 | 345.03 | -0.54% | 358 |
| 2025-11-20 | 346.90 | 346.90 | 346.90 | 346.90 | +0.26% | 2 |
| 2025-11-19 | 346.48 | 346.48 | 346.00 | 346.00 | -0.15% | 134 |
| 2025-11-18 | 347.00 | 347.00 | 346.01 | 346.51 | -0.72% | 349 |
| 2025-11-17 | 348.00 | 350.00 | 347.00 | 349.01 | +0.58% | 722 |
| 2025-11-13 | 357.48 | 357.48 | 347.00 | 347.00 | -3.07% | 357 |
| 2025-11-12 | 350.00 | 359.94 | 347.18 | 358.00 | +1.16% | 113 |
| 2025-11-11 | 352.30 | 354.57 | 350.00 | 353.90 | +1.12% | 12 |
| 2025-11-10 | 345.00 | 349.99 | 345.00 | 349.99 | +1.44% | 659 |
| 2025-11-07 | 350.00 | 350.20 | 345.00 | 345.01 | -1.43% | 522 |
| 2025-11-06 | 347.55 | 350.00 | 345.01 | 350.00 | +1.40% | 573 |
| 2025-11-05 | 346.77 | 350.00 | 345.16 | 345.16 | -0.46% | 256 |
| 2025-11-04 | 353.99 | 362.00 | 346.13 | 346.77 | -2.04% | 1,319 |
| 2025-11-03 | 346.00 | 354.97 | 346.00 | 354.00 | +2.61% | 654 |
| 2025-10-31 | 346.93 | 346.93 | 345.00 | 345.00 | +0.00% | 17 |
| 2025-10-30 | 345.00 | 345.00 | 344.00 | 345.00 | -0.58% | 176 |
| 2025-10-29 | 341.00 | 347.00 | 341.00 | 347.00 | +1.76% | 231 |
| 2025-10-28 | 342.99 | 343.00 | 340.02 | 341.00 | +0.29% | 18 |
| 2025-10-27 | 340.00 | 346.40 | 340.00 | 340.00 | -0.29% | 729 |
| 2025-10-24 | 340.99 | 341.00 | 340.00 | 341.00 | +0.29% | 76 |
| 2025-10-23 | 339.39 | 343.05 | 335.55 | 340.00 | +0.03% | 268 |
| 2025-10-22 | 334.96 | 339.89 | 329.90 | 339.89 | -5.59% | 423 |
| 2025-10-21 | 356.00 | 360.00 | 355.20 | 360.00 | +0.56% | 385 |
| 2025-10-20 | 357.11 | 361.50 | 355.03 | 358.00 | -0.94% | 213 |
| 2025-10-17 | 358.98 | 361.39 | 355.02 | 361.39 | +0.67% | 266 |
| 2025-10-16 | 355.00 | 359.00 | 355.00 | 358.98 | -0.01% | 68 |
| 2025-10-15 | 359.00 | 359.00 | 357.00 | 359.00 | +0.00% | 69 |
| 2025-10-14 | 357.00 | 359.00 | 355.00 | 358.99 | -0.69% | 70 |
| 2025-10-13 | 359.01 | 362.56 | 352.03 | 361.49 | +1.83% | 525 |
| 2025-10-10 | 357.00 | 362.54 | 355.00 | 355.00 | -0.67% | 539 |
| 2025-10-09 | 360.00 | 361.55 | 357.40 | 357.40 | -1.15% | 317 |
| 2025-10-08 | 360.00 | 361.55 | 360.00 | 361.55 | +0.43% | 484 |
| 2025-10-07 | 360.00 | 363.00 | 360.00 | 360.00 | -0.01% | 471 |
| 2025-10-06 | 363.00 | 363.00 | 360.00 | 360.05 | -0.81% | 339 |
| 2025-10-03 | 364.00 | 366.90 | 363.00 | 363.00 | -0.03% | 622 |
| 2025-10-02 | 360.00 | 365.00 | 360.00 | 363.10 | +0.86% | 676 |
| 2025-10-01 | 360.00 | 363.00 | 360.00 | 360.00 | +0.00% | 118 |
| 2025-09-30 | 360.00 | 362.99 | 355.90 | 360.00 | +0.00% | 267 |
| 2025-09-29 | 355.50 | 360.00 | 355.35 | 360.00 | +0.57% | 516 |
| 2025-09-26 | 355.01 | 357.97 | 355.01 | 357.96 | +0.72% | 210 |
| 2025-09-25 | 355.20 | 358.00 | 355.11 | 355.41 | +0.06% | 108 |
| 2025-09-24 | 355.21 | 356.00 | 355.20 | 355.20 | +0.06% | 31 |
| 2025-09-23 | 357.65 | 357.65 | 355.00 | 355.00 | -0.72% | 64 |
| 2025-09-22 | 356.10 | 357.56 | 355.02 | 357.56 | -0.68% | 70 |
| 2025-09-19 | 355.11 | 360.00 | 355.10 | 360.00 | +1.40% | 270 |
| 2025-09-18 | 357.00 | 359.00 | 355.04 | 355.04 | -0.49% | 246 |
| 2025-09-17 | 355.00 | 356.80 | 355.00 | 356.80 | +0.04% | 73 |
| 2025-09-16 | 356.00 | 356.66 | 355.00 | 356.66 | +0.47% | 26 |
| 2025-09-15 | 355.00 | 355.00 | 355.00 | 355.00 | +0.51% | 315 |
| 2025-09-12 | 355.00 | 355.00 | 353.21 | 353.21 | -0.50% | 238 |
| 2025-09-11 | 355.00 | 355.00 | 355.00 | 355.00 | -0.56% | 85 |
| 2025-09-10 | 355.00 | 357.00 | 355.00 | 357.00 | +0.56% | 175 |
| 2025-09-09 | 355.00 | 355.00 | 355.00 | 355.00 | +0.00% | 62 |
| 2025-09-08 | 354.99 | 355.00 | 354.99 | 355.00 | +0.71% | 138 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: May (+4.98%). Peor mes: Oct (-4.17%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de Renault Société Anonyme (RNL.PA)?
378.66 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de RNL.PA?
Máximo de 383.99 y mínimo de 329.90 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de Renault Société Anonyme?
Históricamente, el mes más fuerte de RNL.PA ha sido May (media +4.98%) y el más débil Oct (media -4.17%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 421 velas diarias del data lake de Closelook.