|
RENAULT - [Ticker: RNO.PA] | | Last Trade | 86.60 | Last Trade Time | 2017-11-01 - 21:36:00 | Variation | +1.46 (+1.71%) | Open | 85.80 | High | 86.96 | Low | 85.70 | Volume | 1,001,547 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 78.13 x 5,000 - N/A | Former Close | 85.14 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | RNO.PA quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-01-01 | 0 | 44.61 | 44.80 | 44.61 | 44.61 | 00:00:00 | 2003-01-02 | 429,400 | 45.20 | 47.40 | 44.18 | 46.50 | 00:00:00 | 2003-01-03 | 697,500 | 46.98 | 47.49 | 45.41 | 45.60 | 00:00:00 | 2003-01-06 | 471,900 | 45.65 | 46.75 | 44.52 | 46.20 | 00:00:00 | 2003-01-07 | 433,800 | 46.94 | 46.94 | 45.50 | 45.55 | 00:00:00 | 2003-01-08 | 702,700 | 45.55 | 46.11 | 44.03 | 44.30 | 00:00:00 | 2003-01-09 | 994,200 | 44.30 | 45.33 | 43.17 | 45.33 | 00:00:00 | 2003-01-10 | 716,000 | 45.34 | 46.09 | 44.66 | 45.55 | 00:00:00 | 2003-01-13 | 763,000 | 45.55 | 46.08 | 45.30 | 45.54 | 00:00:00 | 2003-01-14 | 1,155,600 | 45.86 | 46.54 | 45.30 | 46.07 | 00:00:00 | 2003-01-15 | 924,500 | 46.24 | 46.90 | 45.00 | 45.30 | 00:00:00 | 2003-01-16 | 1,181,300 | 45.10 | 47.25 | 45.10 | 46.86 | 00:00:00 | 2003-01-17 | 1,672,500 | 46.50 | 47.17 | 45.70 | 46.15 | 00:00:00 | 2003-01-20 | 573,400 | 45.82 | 46.65 | 45.47 | 46.10 | 00:00:00 | 2003-01-21 | 770,700 | 45.94 | 46.60 | 45.70 | 46.06 | 00:00:00 | 2003-01-22 | 1,052,400 | 45.95 | 46.25 | 44.58 | 45.38 | 00:00:00 | 2003-01-23 | 716,300 | 47.19 | 47.19 | 44.65 | 44.70 | 00:00:00 | 2003-01-24 | 836,900 | 44.57 | 45.00 | 43.50 | 44.20 | 00:00:00 | 2003-01-27 | 835,500 | 43.94 | 45.00 | 43.34 | 43.65 | 00:00:00 | 2003-01-28 | 910,400 | 43.60 | 45.35 | 43.25 | 43.27 | 00:00:00 | 2003-01-29 | 1,421,500 | 42.56 | 43.97 | 41.57 | 43.00 | 00:00:00 | 2003-01-30 | 1,413,700 | 43.00 | 44.48 | 42.98 | 43.50 | 00:00:00 | 2003-01-31 | 1,346,700 | 42.50 | 44.48 | 42.28 | 44.34 | 00:00:00 | 2003-02-03 | 1,251,900 | 45.03 | 45.39 | 43.75 | 44.00 | 00:00:00 | 2003-02-04 | 1,181,500 | 43.85 | 43.85 | 42.91 | 43.10 | 00:00:00 | 2003-02-05 | 766,400 | 42.88 | 44.23 | 42.62 | 43.72 | 00:00:00 | 2003-02-06 | 1,269,900 | 43.10 | 43.94 | 41.40 | 42.16 | 00:00:00 | 2003-02-07 | 1,370,500 | 42.00 | 42.96 | 40.21 | 40.85 | 00:00:00 | 2003-02-10 | 1,100,000 | 40.85 | 41.81 | 40.50 | 41.34 | 00:00:00 | 2003-02-11 | 1,039,500 | 42.20 | 42.28 | 41.17 | 41.65 | 00:00:00 | 2003-02-12 | 3,300,800 | 40.48 | 40.75 | 38.70 | 38.95 | 00:00:00 | 2003-02-13 | 2,492,000 | 38.00 | 38.40 | 37.56 | 37.84 | 00:00:00 | 2003-02-14 | 2,072,600 | 37.81 | 39.04 | 37.81 | 38.59 | 00:00:00 | 2003-02-17 | 801,800 | 38.93 | 39.25 | 38.80 | 39.00 | 00:00:00 | 2003-02-18 | 1,656,200 | 39.40 | 40.90 | 38.65 | 40.50 | 00:00:00 | 2003-02-19 | 1,085,300 | 40.50 | 40.75 | 39.30 | 40.09 | 00:00:00 | 2003-02-20 | 959,800 | 40.25 | 40.76 | 39.50 | 39.88 | 00:00:00 | 2003-02-21 | 1,018,300 | 39.88 | 39.97 | 39.41 | 39.84 | 00:00:00 | 2003-02-24 | 1,885,000 | 39.52 | 40.15 | 37.75 | 38.80 | 00:00:00 | 2003-02-25 | 1,423,400 | 38.15 | 38.79 | 37.65 | 37.88 | 00:00:00 | 2003-02-26 | 2,771,900 | 38.13 | 38.49 | 36.70 | 36.82 | 00:00:00 | 2003-02-27 | 1,183,100 | 36.51 | 38.60 | 36.51 | 38.59 | 00:00:00 | 2003-02-28 | 1,159,400 | 38.63 | 39.44 | 37.70 | 39.22 | 00:00:00 | 2003-03-03 | 1,836,000 | 38.94 | 39.19 | 36.75 | 36.91 | 00:00:00 | 2003-03-04 | 2,166,700 | 36.07 | 36.57 | 34.15 | 34.35 | 00:00:00 | 2003-03-05 | 1,218,600 | 34.40 | 34.80 | 33.37 | 33.75 | 00:00:00 | 2003-03-06 | 1,025,300 | 34.25 | 34.25 | 32.26 | 33.53 | 00:00:00 | 2003-03-07 | 1,144,200 | 32.75 | 33.29 | 31.90 | 32.31 | 00:00:00 | 2003-03-10 | 712,700 | 32.11 | 32.41 | 31.26 | 31.40 | 00:00:00 | 2003-03-11 | 1,817,500 | 31.00 | 31.40 | 29.60 | 30.05 | 00:00:00 | 2003-03-12 | 1,306,700 | 30.05 | 30.70 | 29.51 | 29.85 | 00:00:00 | 2003-03-13 | 1,348,400 | 30.06 | 32.04 | 29.92 | 32.04 | 00:00:00 | 2003-03-14 | 1,822,800 | 32.29 | 32.65 | 30.91 | 32.64 | 00:00:00 | 2003-03-17 | 1,343,600 | 30.11 | 33.00 | 30.11 | 32.90 | 00:00:00 | 2003-03-18 | 2,361,800 | 34.00 | 35.39 | 33.01 | 34.85 | 00:00:00 | 2003-03-19 | 1,134,300 | 34.33 | 35.36 | 33.65 | 34.44 | 00:00:00 | 2003-03-20 | 811,200 | 34.50 | 35.48 | 33.76 | 34.41 | 00:00:00 | 2003-03-21 | 733,500 | 35.08 | 35.76 | 34.75 | 35.35 | 00:00:00 | 2003-03-24 | 964,300 | 35.25 | 35.35 | 32.91 | 33.25 | 00:00:00 | 2003-03-25 | 850,700 | 32.99 | 34.00 | 32.18 | 33.98 | 00:00:00 | 2003-03-26 | 880,200 | 33.92 | 34.65 | 32.56 | 33.01 | 00:00:00 | 2003-03-27 | 882,900 | 32.20 | 32.75 | 30.79 | 31.18 | 00:00:00 | 2003-03-28 | 1,641,000 | 31.04 | 31.37 | 29.96 | 31.17 | 00:00:00 | 2003-03-31 | 1,242,700 | 30.86 | 30.86 | 29.85 | 30.32 | 00:00:00 | 2003-04-01 | 1,430,300 | 30.87 | 31.08 | 29.97 | 30.42 | 00:00:00 | 2003-04-02 | 1,483,800 | 31.79 | 32.54 | 31.00 | 32.23 | 00:00:00 | 2003-04-03 | 1,231,400 | 32.73 | 33.70 | 32.00 | 33.26 | 00:00:00 | 2003-04-04 | 1,048,300 | 33.59 | 33.88 | 32.41 | 33.30 | 00:00:00 | 2003-04-07 | 1,491,100 | 33.80 | 35.00 | 33.80 | 34.97 | 00:00:00 | 2003-04-08 | 3,171,500 | 34.84 | 34.84 | 32.75 | 33.00 | 00:00:00 | 2003-04-09 | 3,086,000 | 33.15 | 34.45 | 32.80 | 33.92 | 00:00:00 | 2003-04-10 | 1,311,300 | 33.80 | 33.80 | 32.28 | 32.49 | 00:00:00 | 2003-04-11 | 1,482,300 | 32.90 | 33.58 | 32.37 | 32.49 | 00:00:00 | 2003-04-14 | 1,317,900 | 32.80 | 33.59 | 32.45 | 33.43 | 00:00:00 | 2003-04-15 | 2,006,200 | 33.95 | 34.84 | 33.50 | 33.80 | 00:00:00 | 2003-04-16 | 1,135,000 | 34.80 | 34.90 | 33.94 | 33.94 | 00:00:00 | 2003-04-17 | 988,200 | 33.80 | 34.97 | 33.80 | 34.55 | 00:00:00 | 2003-04-18 | 0 | 34.55 | 34.55 | 34.55 | 34.55 | 00:00:00 | 2003-04-21 | 0 | 34.55 | 34.55 | 34.55 | 34.55 | 00:00:00 | 2003-04-22 | 1,240,600 | 34.96 | 35.95 | 34.21 | 35.79 | 00:00:00 | 2003-04-23 | 3,493,300 | 37.85 | 38.19 | 36.85 | 37.50 | 00:00:00 | 2003-04-24 | 1,925,900 | 37.55 | 37.56 | 36.15 | 36.50 | 00:00:00 | 2003-04-25 | 2,418,400 | 36.60 | 37.20 | 36.34 | 36.85 | 00:00:00 | 2003-04-28 | 1,623,000 | 37.10 | 38.00 | 36.60 | 37.85 | 00:00:00 | 2003-04-29 | 1,719,300 | 38.20 | 38.98 | 37.10 | 37.30 | 00:00:00 | 2003-04-30 | 1,629,400 | 37.47 | 39.22 | 37.47 | 38.75 | 00:00:00 | 2003-05-01 | 0 | 38.75 | 38.75 | 38.75 | 38.75 | 00:00:00 | 2003-05-02 | 1,667,400 | 38.15 | 39.05 | 37.47 | 39.05 | 00:00:00 | 2003-05-05 | 1,477,600 | 39.12 | 39.86 | 39.12 | 39.28 | 00:00:00 | 2003-05-06 | 1,132,600 | 39.50 | 40.64 | 38.70 | 40.60 | 00:00:00 | 2003-05-07 | 2,023,800 | 40.65 | 40.65 | 39.20 | 39.24 | 00:00:00 | 2003-05-08 | 1,036,400 | 39.90 | 39.90 | 37.60 | 37.87 | 00:00:00 | 2003-05-09 | 1,146,000 | 37.92 | 39.33 | 37.10 | 39.33 | 00:00:00 | 2003-05-12 | 1,440,900 | 39.61 | 39.90 | 38.45 | 39.25 | 00:00:00 | 2003-05-13 | 4,491,100 | 38.86 | 39.80 | 38.15 | 39.07 | 00:00:00 | 2003-05-14 | 2,253,600 | 39.09 | 39.90 | 38.90 | 39.00 | 00:00:00 | 2003-05-15 | 2,918,700 | 38.50 | 38.50 | 35.75 | 37.20 | 00:00:00 | 2003-05-16 | 2,398,900 | 37.25 | 37.25 | 35.95 | 36.40 | 00:00:00 | 2003-05-19 | 1,109,600 | 36.00 | 36.30 | 35.00 | 35.16 | 00:00:00 | 2003-05-20 | 2,277,300 | 35.10 | 36.40 | 35.05 | 35.68 | 00:00:00 | 2003-05-21 | 3,130,200 | 35.75 | 35.96 | 34.80 | 35.96 | 00:00:00 | 2003-05-22 | 2,448,200 | 36.40 | 36.90 | 36.05 | 36.52 | 00:00:00 | 2003-05-23 | 938,800 | 36.90 | 36.90 | 35.60 | 35.80 | 00:00:00 | 2003-05-26 | 430,600 | 35.60 | 36.29 | 35.53 | 35.85 | 00:00:00 | 2003-05-27 | 1,388,700 | 35.85 | 36.10 | 34.86 | 35.86 | 00:00:00 | 2003-05-28 | 2,056,900 | 36.25 | 36.68 | 35.25 | 36.36 | 00:00:00 | 2003-05-29 | 791,300 | 36.33 | 37.40 | 36.01 | 37.05 | 00:00:00 | 2003-05-30 | 1,538,000 | 36.69 | 37.90 | 36.69 | 37.81 | 00:00:00 | 2003-06-02 | 930,500 | 38.40 | 38.88 | 38.00 | 38.88 | 00:00:00 | 2003-06-03 | 706,100 | 38.69 | 38.69 | 37.86 | 38.60 | 00:00:00 | 2003-06-04 | 1,397,100 | 38.30 | 38.90 | 37.90 | 38.47 | 00:00:00 | 2003-06-05 | 1,269,700 | 38.52 | 38.95 | 37.79 | 38.43 | 00:00:00 | 2003-06-06 | 1,252,800 | 38.79 | 40.19 | 38.79 | 40.15 | 00:00:00 | 2003-06-09 | 446,200 | 39.78 | 40.00 | 39.41 | 39.50 | 00:00:00 | 2003-06-10 | 836,200 | 39.50 | 40.10 | 39.25 | 40.03 | 00:00:00 | 2003-06-11 | 2,157,000 | 40.00 | 41.18 | 39.94 | 40.80 | 00:00:00 | 2003-06-12 | 4,149,800 | 41.00 | 42.09 | 40.90 | 41.80 | 00:00:00 | 2003-06-13 | 1,491,600 | 41.40 | 41.89 | 40.96 | 41.15 | 00:00:00 | 2003-06-16 | 795,800 | 41.00 | 42.09 | 40.78 | 41.80 | 00:00:00 | 2003-06-17 | 2,625,700 | 42.68 | 44.27 | 42.68 | 44.19 | 00:00:00 | 2003-06-18 | 1,670,200 | 44.60 | 45.14 | 44.24 | 44.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|