Premium
Renault SA (1RNO)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.67 | 7.51587139054 | 48.83 | 52.6 | 48.83 | 1812 | 50.54861685 | DE |
| 4 | 4.1 | 8.47107438017 | 48.4 | 52.6 | 47.43 | 1270 | 49.55703959 | DE |
| 12 | 11.49 | 28.0175566935 | 41.01 | 52.6 | 38.44 | 1733 | 45.93688863 | DE |
| 26 | 11.92 | 29.3740758995 | 40.58 | 52.6 | 35.63 | 1535 | 42.92026976 | DE |
| 52 | 15.08 | 40.2993051844 | 37.42 | 54.5 | 35.63 | 2391 | 44.27274201 | DE |
| 156 | 18.285 | 53.4414730381 | 34.215 | 54.5 | 20.59 | 5926 | 30.60026268 | DE |
| 260 | 18.63 | 55.004428698 | 33.87 | 54.5 | 12.95 | 8800 | 29.16523149 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739552100 | 52.6 | 0.76 | 1.47 | 52 | 52.6 | 52 | 3202 |
| 1739465700 | 51.84 | 1.95 | 3.91 | 50.34 | 52.02 | 50.3 | 3613 |
| 1739379300 | 49.89 | 0.9 | 1.84 | 49.92 | 49.93 | 49.41 | 3850 |
| 1739292900 | 48.99 | -0.51 | -1.03 | 48.99 | 48.99 | 48.99 | 36 |
| 1739206500 | 49.5 | 0.38 | 0.77 | 49.77 | 49.89 | 49.5 | 407 |
| 1738947300 | 49.12 | 0.15 | 0.31 | 48.83 | 50.02 | 48.83 | 1153 |
| 1738860900 | 48.97 | 1.22 | 2.55 | 47.64 | 49.08 | 47.64 | 1756 |
| 1738774500 | 47.75 | -1.84 | -3.71 | 47.65 | 47.78 | 47.43 | 1740 |
| 1738688100 | 49.59 | 0.2 | 0.40 | 49.41 | 49.59 | 49.05 | 435 |
| 1738601700 | 49.39 | -0.4 | -0.80 | 48.05 | 49.49 | 47.95 | 609 |
| 1738342500 | 49.79 | -0.05 | -0.10 | 49.84 | 50 | 49.69 | 3377 |
| 1738256100 | 49.84 | 0.26 | 0.52 | 49.83 | 49.91 | 49.69 | 284 |
| 1738169700 | 49.58 | 0.12 | 0.24 | 49.59 | 49.59 | 49.28 | 120 |
| 1738083300 | 49.46 | 0.19 | 0.39 | 49.09 | 49.51 | 48.87 | 771 |
| 1737996900 | 49.27 | 0.14 | 0.28 | 49.09 | 49.29 | 48.93 | 364 |
| 1737737700 | 49.13 | 0.93 | 1.93 | 49.12 | 50.1 | 49.12 | 418 |
| 1737651300 | 48.2 | -0.08 | -0.17 | 49.69 | 49.69 | 48.2 | 505 |
| 1737564900 | 48.28 | 0 | 0.00 | 48.28 | 48.28 | 48.28 | 0 |
| 1737478500 | 48.28 | -0.18 | -0.37 | 47.72 | 48.3 | 47.72 | 777 |
| 1737392100 | 48.46 | -0.25 | -0.51 | 48.81 | 48.81 | 48.46 | 971 |
| 1737132900 | 48.71 | -0.48 | -0.98 | 48.4 | 49.57 | 48.38 | 2939 |
| 1737046500 | 49.19 | 1.69 | 3.56 | 48.4 | 49.5 | 48.4 | 3674 |
| 1736960100 | 47.5 | 0.85 | 1.82 | 46.79 | 47.5 | 46.79 | 222 |
| 1736873700 | 46.65 | 0.98 | 2.15 | 46.5 | 47.11 | 46.5 | 679 |
| 1736787300 | 45.67 | 0.14 | 0.31 | 46.03 | 46.03 | 45.55 | 1316 |
| 1736528100 | 45.53 | -0.7 | -1.51 | 45.53 | 45.53 | 45.4 | 357 |
| 1736441700 | 46.23 | -0.64 | -1.37 | 46.56 | 46.56 | 46.11 | 174 |
| 1736355300 | 46.87 | -0.54 | -1.14 | 47.27 | 47.27 | 46.67 | 497 |
| 1736268900 | 47.41 | 0.41 | 0.87 | 47.26 | 47.63 | 47.23 | 298 |
| 1736182500 | 47 | 0.29 | 0.62 | 46.03 | 47.95 | 46.03 | 1146 |
| 1735923300 | 46.71 | -0.29 | -0.62 | 46.8 | 46.8 | 46.71 | 376 |
| 1735836900 | 47 | 0.07 | 0.15 | 46.71 | 47 | 46.53 | 164 |
| 1735577700 | 46.93 | 0.08 | 0.17 | 46.9 | 47.05 | 46.8 | 239 |
| 1735318500 | 46.85 | 0.54 | 1.17 | 46.84 | 47.06 | 46.73 | 5845 |
| 1734972900 | 46.31 | -0.3 | -0.64 | 46.43 | 46.51 | 46.31 | 2328 |
| 1734713700 | 46.61 | -0.46 | -0.98 | 50 | 50 | 45.48 | 612 |
| 1734627300 | 47.07 | 0.09 | 0.19 | 47.29 | 47.59 | 46.56 | 602 |
| 1734540900 | 46.98 | 2.53 | 5.69 | 47.17 | 47.5 | 46.6 | 8253 |
| 1734454500 | 44.45 | 0.6 | 1.37 | 44.15 | 44.89 | 44.15 | 712 |
| 1734368100 | 43.85 | -0.85 | -1.90 | 44.89 | 44.91 | 43.69 | 2571 |
| 1734108900 | 44.7 | 0.47 | 1.06 | 44.79 | 45.28 | 44.7 | 5229 |
| 1734022500 | 44.23 | 0.33 | 0.75 | 44.32 | 44.57 | 44.23 | 1652 |
| 1733936100 | 43.9 | -0.2 | -0.45 | 44.5 | 44.56 | 43.9 | 2922 |
| 1733849700 | 44.1 | 0.37 | 0.85 | 43.73 | 44.1 | 43.73 | 1498 |
| 1733763300 | 43.73 | -0.17 | -0.39 | 44.05 | 44.21 | 43.6 | 3033 |
| 1733504100 | 43.9 | 1.13 | 2.64 | 42.78 | 44.15 | 42.78 | 10447 |
| 1733417700 | 42.77 | 1.3 | 3.13 | 42.1 | 42.9 | 42.1 | 3052 |
| 1733331300 | 41.47 | 1.51 | 3.78 | 39.96 | 42.08 | 39.96 | 2578 |
| 1733244900 | 39.96 | 0.54 | 1.37 | 39.73 | 40 | 39.73 | 1383 |
| 1733158500 | 39.42 | -1.22 | -3.00 | 39.77 | 40.25 | 38.7 | 2548 |
| 1732899300 | 40.64 | 1.69 | 4.34 | 39.29 | 40.64 | 39.29 | 98 |
| 1732812900 | 38.95 | 0 | 0.00 | 38.95 | 38.95 | 38.95 | 0 |
| 1732726500 | 38.95 | -0.68 | -1.72 | 38.66 | 38.95 | 38.44 | 402 |
| 1732640100 | 39.63 | -0.25 | -0.63 | 39.41 | 39.63 | 39.41 | 507 |
| 1732553700 | 39.88 | -0.57 | -1.41 | 39.91 | 39.91 | 39.16 | 1488 |
| 1732294500 | 40.45 | 0 | 0.00 | 41.01 | 41.01 | 39.77 | 807 |
| 1732208100 | 40.45 | -0.56 | -1.37 | 40.1 | 40.57 | 40 | 510 |
| 1732121700 | 41.01 | -0.51 | -1.23 | 41.13 | 41.13 | 40.97 | 357 |
| 1732035300 | 41.52 | -0.28 | -0.67 | 40.64 | 41.52 | 40.64 | 40 |
| 1731948900 | 41.8 | 0.47 | 1.14 | 41.64 | 41.8 | 41.25 | 488 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
