Cotización de los valores en bolsa

RENAULT

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

15 últimas sesiones

10/05/2021
- Cierre
- 35,345
- Var. (%)
- 3,499%
11/05/2021
- Cierre
- 33,070
- Var. (%)
- -6,437%
12/05/2021
- Cierre
- 32,655
- Var. (%)
- -1,255%
13/05/2021
- Cierre
- 32,350
- Var. (%)
- -0,934%
14/05/2021
- Cierre
- 33,405
- Var. (%)
- 3,261%
17/05/2021
- Cierre
- 33,685
- Var. (%)
- 0,838%
18/05/2021
- Cierre
- 33,740
- Var. (%)
- 0,163%
19/05/2021
- Cierre
- 32,315
- Var. (%)
- -4,223%
20/05/2021
- Cierre
- 32,360
- Var. (%)
- 0,139%
21/05/2021
- Cierre
- 32,550
- Var. (%)
- 0,587%
24/05/2021
- Cierre
- 33,010
- Var. (%)
- 1,413%
25/05/2021
- Cierre
- 33,070
- Var. (%)
- 0,182%
26/05/2021
- Cierre
- 33,285
- Var. (%)
- 0,650%
27/05/2021
- Cierre
- 34,210
- Var. (%)
- 2,779%
28/05/2021
- Cierre
- 34,125
- Var. (%)
- -0,248%

0.03%

Precio

34,125 €

MAXIMO

34,810 €

MÍNIMO

34,080 €

VOL. DIARIO (TIT.)

1.043.986

VAR. 2021(%)

-4,57 %

VARIACIÓN

-0,25 % -0,085 €

APERTURA

34,400 €

ÚLT. SESIÓN

34,210 €

EFECTIVO

35.875.563 €

VAR. 12 MESES(%)

55,82 %

Rentabilidad(%)
Máximo
41,42

Mínimo
31,45

Volumen
Capit.(MM€)
10.092

Acc. en circulac.
295,72

Ratios Económicos
Rent. Div.
-

Datos Estadísticos
Corr. IBEX
-

Coef. Alfa
-

RENTABILIDAD (%)
Máximo 2021	41,42
Mínimo 2021	31,45
Máximo 12 meses	41,42
Míximo 12 meses	19,67
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM€)	10.092
Acciones en circulación (M)	295,72
Media títulos 3m	1.354.352
Media títulos 12m	2.017.082
Efectivo 3m	48.964.680
Efectivo 12m	57.901.683

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
28/05/2021	34,125	-0,085	-0,248%	34,400	34,810	34,080	1.043.986
27/05/2021	34,210	0,925	2,779%	33,225	34,330	33,080	1.660.928
26/05/2021	33,285	0,215	0,650%	33,020	33,370	32,580	779.896
25/05/2021	33,070	0,060	0,182%	33,200	33,480	32,855	780.402
24/05/2021	33,010	0,460	1,413%	32,740	33,145	32,660	556.405
21/05/2021	32,550	0,190	0,587%	32,480	33,045	32,410	1.328.431
20/05/2021	32,360	0,045	0,139%	32,560	32,615	31,790	1.041.501
19/05/2021	32,315	-1,425	-4,223%	32,900	33,390	31,855	1.515.390
18/05/2021	33,740	0,055	0,163%	33,970	34,610	33,165	1.369.919
17/05/2021	33,685	0,280	0,838%	33,500	33,855	33,275	830.988
14/05/2021	33,405	1,055	3,261%	32,630	33,485	31,970	1.016.282
13/05/2021	32,350	-0,305	-0,934%	32,225	32,635	31,450	907.115
12/05/2021	32,655	-0,415	-1,255%	32,970	33,040	31,825	1.875.458
11/05/2021	33,070	-2,275	-6,437%	34,655	34,895	32,845	2.672.259
10/05/2021	35,345	1,195	3,499%	34,480	35,470	34,450	1.341.447
07/05/2021	34,150	-0,240	-0,698%	34,570	34,605	33,905	1.073.657
06/05/2021	34,390	-0,085	-0,247%	34,620	34,840	33,870	1.170.402
05/05/2021	34,475	1,045	3,126%	33,730	34,475	33,440	1.422.133
04/05/2021	33,430	-0,690	-2,022%	34,110	34,460	33,250	1.207.354
03/05/2021	34,120	0,595	1,775%	33,580	34,255	33,340	790.776
30/04/2021	33,525	-0,110	-0,327%	33,590	33,815	33,285	1.055.311
29/04/2021	33,635	-1,470	-4,187%	35,330	35,400	33,350	1.639.437
28/04/2021	35,105	0,625	1,813%	34,630	35,395	34,345	1.156.642
27/04/2021	34,480	0,165	0,481%	34,385	34,575	33,825	872.972
26/04/2021	34,315	0,590	1,749%	33,575	34,315	32,930	1.376.871
23/04/2021	33,725	-0,350	-1,027%	33,740	34,270	33,360	1.112.939
22/04/2021	34,075	-0,460	-1,332%	34,530	34,925	33,655	1.591.318
21/04/2021	34,535	0,035	0,101%	34,580	35,115	33,595	1.677.898
20/04/2021	34,500	-1,630	-4,511%	36,030	36,120	34,475	1.523.057
19/04/2021	36,130	0,000	0,000%	36,300	36,365	35,620	808.095
16/04/2021	36,130	0,810	2,293%	35,685	36,480	35,655	1.368.909
15/04/2021	35,320	-0,220	-0,619%	35,595	35,980	35,265	1.026.116
14/04/2021	35,540	0,440	1,254%	35,190	35,725	35,085	1.315.472
13/04/2021	35,100	-0,655	-1,832%	35,590	35,845	34,780	1.442.937
12/04/2021	35,755	-0,060	-0,168%	35,690	36,380	35,525	1.395.047
09/04/2021	35,815	-0,580	-1,594%	36,385	36,735	35,690	1.358.883
08/04/2021	36,395	-1,310	-3,474%	37,880	38,000	36,030	2.093.966
07/04/2021	37,705	-0,485	-1,270%	38,320	38,960	37,385	1.157.529
06/04/2021	38,190	0,230	0,606%	38,460	39,075	38,190	1.228.266
05/04/2021	37,960	0,000	0,000%	37,960	37,960	37,960	-
02/04/2021	37,960	0,000	0,000%	37,960	37,960	37,960	-
01/04/2021	37,960	1,030	2,789%	37,005	38,130	36,900	1.302.889
31/03/2021	36,930	-0,715	-1,899%	37,635	38,185	36,880	1.472.610
30/03/2021	37,645	1,210	3,321%	36,635	37,665	36,550	1.375.847
29/03/2021	36,435	0,035	0,096%	36,550	36,785	36,165	1.178.654
26/03/2021	36,400	-0,305	-0,831%	37,195	37,400	36,215	1.176.225
25/03/2021	36,705	-0,295	-0,797%	36,685	36,855	35,905	1.524.437
24/03/2021	37,000	0,010	0,027%	36,600	37,470	36,040	1.394.694
23/03/2021	36,990	-1,290	-3,370%	38,075	38,165	36,840	1.850.469
22/03/2021	38,280	-0,530	-1,366%	38,360	38,620	38,025	1.282.190
19/03/2021	38,810	-1,265	-3,157%	39,500	39,620	38,360	2.497.322
18/03/2021	40,075	0,440	1,110%	40,200	41,075	39,515	1.700.191
17/03/2021	39,635	1,190	3,095%	38,685	39,975	38,540	1.637.692
16/03/2021	38,445	-0,550	-1,410%	39,210	39,590	38,170	1.383.659
15/03/2021	38,995	-0,795	-1,998%	39,780	40,130	38,815	1.466.016
12/03/2021	39,790	0,055	0,138%	39,645	40,015	39,230	1.164.318
11/03/2021	39,735	-1,350	-3,286%	41,135	41,235	39,680	1.648.996
10/03/2021	41,085	0,245	0,600%	40,620	41,420	40,435	1.108.315
09/03/2021	40,840	0,765	1,909%	40,185	41,420	40,095	1.890.505
08/03/2021	40,075	1,525	3,956%	39,000	40,200	38,630	1.847.642
05/03/2021	38,550	-0,625	-1,595%	38,780	39,235	38,330	1.112.964
04/03/2021	39,175	-0,195	-0,495%	38,815	39,445	38,180	1.576.880
03/03/2021	39,370	1,950	5,211%	38,450	39,720	38,450	2.178.269
02/03/2021	37,420	-0,215	-0,571%	37,645	37,955	37,215	909.012
01/03/2021	37,635	0,510	1,374%	37,895	38,100	37,395	1.057.967
26/02/2021	37,125	-0,230	-0,616%	36,600	37,440	36,400	1.607.991
25/02/2021	37,355	0,390	1,055%	37,400	38,150	37,125	1.211.019
24/02/2021	36,965	0,255	0,695%	36,535	37,290	36,320	1.179.914
23/02/2021	36,710	-0,175	-0,474%	37,180	37,800	36,495	1.913.758
22/02/2021	36,885	-1,150	-3,024%	37,350	37,395	36,240	2.110.721
19/02/2021	38,035	-1,765	-4,435%	38,350	38,810	36,400	3.547.590
18/02/2021	39,800	0,310	0,785%	39,400	40,135	39,280	1.219.018
17/02/2021	39,490	-0,425	-1,065%	39,900	40,245	39,215	1.128.070
16/02/2021	39,915	0,465	1,179%	39,410	40,185	39,000	966.521
15/02/2021	39,450	0,110	0,280%	39,580	39,885	38,855	1.095.211
12/02/2021	39,340	-0,050	-0,127%	39,105	39,705	38,570	896.084
11/02/2021	39,390	0,130	0,331%	39,255	39,940	39,180	695.427
10/02/2021	39,260	-0,510	-1,282%	39,495	40,295	39,140	1.243.761
09/02/2021	39,770	-0,670	-1,657%	40,180	40,300	38,960	1.565.123
08/02/2021	40,440	0,080	0,198%	40,195	40,940	40,000	1.541.021
05/02/2021	40,360	2,005	5,227%	38,895	40,740	38,890	3.286.354
04/02/2021	38,355	0,660	1,751%	37,915	38,545	37,545	1.671.193
03/02/2021	37,695	1,715	4,767%	36,405	38,050	36,400	2.492.435
02/02/2021	35,980	0,945	2,697%	35,475	36,220	35,475	1.663.997
01/02/2021	35,035	-0,205	-0,582%	35,730	35,800	34,745	1.238.333
29/01/2021	35,240	-0,160	-0,452%	34,805	35,880	34,255	2.124.026
28/01/2021	35,400	1,180	3,448%	33,670	35,860	33,120	2.313.690
27/01/2021	34,220	0,195	0,573%	33,985	34,495	33,330	1.860.915
26/01/2021	34,025	1,070	3,247%	32,945	34,430	32,640	1.495.722
25/01/2021	32,955	-1,465	-4,256%	34,580	35,135	32,815	2.161.801
22/01/2021	34,420	-0,830	-2,355%	34,850	34,985	33,990	1.421.496
21/01/2021	35,250	0,435	1,249%	35,285	35,510	34,845	1.410.956
20/01/2021	34,815	0,635	1,858%	34,320	35,215	34,320	1.323.376
19/01/2021	34,180	-0,450	-1,299%	34,980	35,160	34,015	1.616.407
18/01/2021	34,630	0,560	1,644%	33,730	34,815	33,370	1.678.341
15/01/2021	34,070	-1,360	-3,839%	34,800	35,150	33,015	3.798.492
14/01/2021	35,430	-0,385	-1,075%	35,355	36,450	34,120	3.178.436
13/01/2021	35,815	-1,080	-2,927%	36,920	37,040	35,680	1.730.216
12/01/2021	36,895	0,630	1,737%	36,385	37,130	36,320	1.967.937
11/01/2021	36,265	-0,375	-1,023%	36,500	36,500	35,195	2.238.445

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
AIR LIQUIDE	139,560	-0,16	140,140	138,920	826.837	115.369.025	66.104
AIRBUS	108,000	1,24	109,700	107,680	2.237.227	242.830.589	-
ALSTOM	46,350	1,36	46,720	45,700	942.146	43.695.103	13.673
ARCELORMITT.	26,495	-0,13	26,850	26,400	4.424.720	117.655.190	-
ATOS SE	54,940	0,26	55,360	54,580	538.507	29.611.041	6.043
AXA	22,805	1,60	22,880	22,560	5.243.330	119.485.557	55.151
BNP P. ACT.A	56,480	0,16	56,900	55,770	3.420.348	192.699.395	70.589
BOUYGUES	33,390	-0,12	33,710	33,390	993.665	33.251.102	12.714
CAPGEMINI	153,550	0,85	154,150	151,900	388.963	59.585.386	25.917
CARREFOUR	16,700	0,63	16,800	16,635	2.748.937	45.940.516	13.654
CREDIT AGR.	12,302	1,52	12,370	12,210	6.460.043	79.493.124	35.881
DANONE	58,460	0,36	58,810	58,060	1.112.794	65.091.363	40.140
DASSAULT SYS	188,750	1,48	189,900	185,700	236.469	44.492.891	49.878
ENGIE	12,266	0,07	12,392	12,250	4.084.737	50.210.637	29.871
ESSILORLUXOT	142,580	0,79	142,620	139,920	661.695	93.994.491	62.593
HERMES INTL	1.144,000	0,35	1.147,000	1.131,500	49.573	56.584.577	-
KERING	748,800	1,66	749,500	736,700	133.542	99.727.330	93.613
L'OREAL	371,550	1,54	372,400	364,800	302.370	111.958.009	208.014
LEGRAND	86,040	-0,14	86,840	86,040	652.987	56.293.329	22.974
LVMH	655,800	1,14	656,300	648,700	256.995	167.977.480	331.019
MICHELIN	125,600	0,48	126,000	124,200	380.437	47.766.725	22.399
ORANGE	10,476	0,71	10,520	10,436	5.466.260	57.246.991	1.677
PERNOD RIC.	181,200	0,89	181,550	179,500	337.962	61.165.166	47.452
PUBLIC GR.SA	55,500	0,47	55,880	55,500	455.167	25.295.263	13.750
RENAULT	34,125	-0,25	34,810	34,080	1.043.986	35.875.563	10.092
S.GOBAIN	55,140	0,99	55,350	54,870	878.565	48.444.744	29.372
SAFRAN	124,120	1,27	126,260	123,280	765.751	95.424.325	49.717
SANOFI	87,960	1,25	88,190	86,250	1.666.514	146.263.487	110.739
SCHNEID.EL.	130,620	0,94	131,140	129,480	732.732	95.630.751	74.070
SOC.GENER.	26,250	0,36	26,395	26,035	2.783.010	73.041.635	22.401
STELLANTIS	16,078	0,36	16,192	15,866	3.875.285	62.313.838	-
STMICROELEC.	30,660	1,37	30,660	30,145	1.980.802	60.445.042	-
TELEPERFORMA	314,500	-0,06	317,400	313,600	86.560	27.281.776	18.471
THALES	84,220	0,17	84,980	83,880	255.861	21.590.008	17.948
TOTAL	38,145	0,26	38,305	37,915	3.778.193	144.050.833	101.203
UNIBAIL-WFD	72,170	1,08	72,950	70,870	596.716	43.079.783	-
VEOLIA ENV.	25,880	1,05	25,950	25,590	1.042.454	26.953.663	14.681
VINCI	93,400	-0,36	94,280	93,270	613.897	57.404.466	54.968
VIVENDI	29,900	0,67	30,120	29,690	1.900.863	56.895.812	35.447
WORLDLINE PR	78,930	1,44	79,360	77,680	395.577	31.179.914	22.027

Nombre	Último	Dif.	Máx.	Mín.	Acci.	Efect.	Capital
BAY.MOTOREN	87,210	-0,54	87,960	87,140	970.900	84.907.104	57.052
DAIMLER AG N	76,640	-1,58	78,030	76,170	2.551.446	196.127.599	73.892