|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 904,700 | 94.65 | 94.65 | 93.00 | 93.60 | 00:00:00 | | 2007-02-22 | 1,040,700 | 93.73 | 94.34 | 92.65 | 92.86 | 00:00:00 | | 2007-02-23 | 1,118,700 | 92.89 | 93.97 | 92.35 | 93.40 | 00:00:00 | | 2007-02-26 | 890,200 | 93.50 | 94.00 | 92.65 | 92.72 | 00:00:00 | | 2007-02-27 | 1,945,300 | 92.29 | 92.62 | 90.65 | 91.05 | 00:00:00 | | 2007-02-28 | 1,962,300 | 89.50 | 90.90 | 88.95 | 89.89 | 00:00:00 | | 2007-03-01 | 2,087,700 | 89.20 | 90.80 | 87.15 | 88.33 | 00:00:00 | | 2007-03-02 | 1,819,600 | 88.50 | 89.40 | 86.60 | 87.24 | 00:00:00 | | 2007-03-05 | 2,144,000 | 85.30 | 87.80 | 85.10 | 87.36 | 00:00:00 | | 2007-03-06 | 1,261,300 | 88.00 | 88.80 | 87.00 | 87.98 | 00:00:00 | | 2007-03-07 | 1,207,100 | 88.50 | 89.43 | 88.01 | 88.77 | 00:00:00 | | 2007-03-08 | 1,699,700 | 89.20 | 90.11 | 88.68 | 89.18 | 00:00:00 | | 2007-03-09 | 1,345,900 | 88.80 | 90.46 | 88.50 | 90.45 | 00:00:00 | | 2007-03-12 | 1,471,700 | 90.50 | 91.09 | 89.00 | 89.53 | 00:00:00 | | 2007-03-13 | 1,290,200 | 89.31 | 89.57 | 87.53 | 87.53 | 00:00:00 | | 2007-03-14 | 2,535,200 | 86.65 | 86.65 | 84.30 | 84.86 | 00:00:00 | | 2007-03-15 | 1,775,300 | 85.75 | 86.60 | 85.30 | 86.31 | 00:00:00 | | 2007-03-16 | 1,622,000 | 86.03 | 86.50 | 85.00 | 85.79 | 00:00:00 | | 2007-03-19 | 1,021,200 | 86.99 | 86.99 | 85.88 | 86.80 | 00:00:00 | | 2007-03-20 | 1,256,000 | 87.01 | 87.45 | 86.10 | 87.03 | 00:00:00 | | 2007-03-21 | 1,192,000 | 86.71 | 87.66 | 86.31 | 87.24 | 00:00:00 | | 2007-03-22 | 1,696,700 | 88.00 | 88.75 | 86.39 | 87.40 | 00:00:00 | | 2007-03-23 | 2,239,400 | 87.70 | 89.90 | 86.75 | 88.85 | 00:00:00 | | 2007-03-26 | 1,381,300 | 88.80 | 89.24 | 87.29 | 87.78 | 00:00:00 | | 2007-03-27 | 976,800 | 88.01 | 88.67 | 87.12 | 87.63 | 00:00:00 | | 2007-03-28 | 1,361,200 | 86.98 | 87.63 | 85.88 | 86.07 | 00:00:00 | | 2007-03-29 | 1,267,800 | 86.41 | 87.77 | 86.17 | 87.66 | 00:00:00 | | 2007-03-30 | 1,897,600 | 87.22 | 88.76 | 86.78 | 87.55 | 00:00:00 | | 2007-04-02 | 1,203,400 | 87.01 | 87.93 | 86.91 | 87.32 | 00:00:00 | | 2007-04-03 | 830,200 | 87.77 | 87.95 | 86.85 | 87.83 | 00:00:00 | | 2007-04-04 | 1,528,300 | 88.50 | 89.30 | 88.30 | 89.24 | 00:00:00 | | 2007-04-05 | 1,940,500 | 89.30 | 90.58 | 88.82 | 90.07 | 00:00:00 | | 2007-04-06 | 0 | 90.07 | 90.07 | 90.07 | 90.07 | 00:00:00 | | 2007-04-09 | 0 | 90.07 | 90.07 | 90.07 | 90.07 | 00:00:00 | | 2007-04-10 | 1,333,100 | 90.10 | 90.90 | 89.56 | 90.32 | 00:00:00 | | 2007-04-11 | 1,675,000 | 90.18 | 91.67 | 90.18 | 91.18 | 00:00:00 | | 2007-04-12 | 1,556,400 | 90.53 | 91.11 | 89.55 | 90.46 | 00:00:00 | | 2007-04-13 | 1,166,500 | 90.67 | 91.32 | 89.79 | 91.07 | 00:00:00 | | 2007-04-16 | 1,967,000 | 90.71 | 92.25 | 90.65 | 92.10 | 00:00:00 | | 2007-04-17 | 1,344,000 | 91.80 | 92.10 | 91.03 | 91.63 | 00:00:00 | | 2007-04-18 | 1,325,500 | 91.75 | 91.94 | 90.31 | 91.71 | 00:00:00 | | 2007-04-19 | 1,571,300 | 90.51 | 91.59 | 90.36 | 91.50 | 00:00:00 | | 2007-04-20 | 2,869,300 | 91.50 | 94.83 | 91.25 | 93.93 | 00:00:00 | | 2007-04-23 | 1,507,000 | 93.84 | 94.85 | 92.97 | 93.14 | 00:00:00 | | 2007-04-24 | 1,116,400 | 93.14 | 94.09 | 92.71 | 93.31 | 00:00:00 | | 2007-04-25 | 2,662,300 | 93.41 | 96.74 | 93.41 | 96.68 | 00:00:00 | | 2007-04-26 | 3,143,100 | 96.25 | 98.95 | 96.21 | 97.86 | 00:00:00 | | 2007-04-27 | 2,488,200 | 97.53 | 99.20 | 96.40 | 97.52 | 00:00:00 | | 2007-04-30 | 2,136,100 | 96.77 | 97.43 | 95.35 | 95.72 | 00:00:00 | | 2007-05-01 | 0 | 95.72 | 95.72 | 95.72 | 95.72 | 00:00:00 | | 2007-05-02 | 3,172,700 | 96.30 | 96.60 | 94.44 | 95.10 | 00:00:00 | | 2007-05-03 | 2,227,800 | 96.40 | 96.69 | 94.57 | 95.50 | 00:00:00 | | 2007-05-04 | 3,205,500 | 95.50 | 101.55 | 95.50 | 100.95 | 00:00:00 | | 2007-05-07 | 948,600 | 100.75 | 100.90 | 100.01 | 100.47 | 00:00:00 | | 2007-05-08 | 1,536,200 | 99.90 | 100.40 | 97.76 | 98.20 | 00:00:00 | | 2007-05-09 | 1,634,900 | 98.54 | 99.16 | 96.89 | 97.64 | 00:00:00 | | 2007-05-10 | 1,979,400 | 97.51 | 99.65 | 97.51 | 98.40 | 00:00:00 | | 2007-05-11 | 2,355,100 | 97.40 | 100.29 | 97.15 | 99.90 | 00:00:00 | | 2007-05-14 | 2,324,100 | 100.73 | 103.90 | 100.01 | 102.43 | 00:00:00 | | 2007-05-15 | 3,083,300 | 99.80 | 103.05 | 99.41 | 102.97 | 00:00:00 | | 2007-05-16 | 3,077,300 | 102.84 | 106.42 | 101.52 | 104.12 | 00:00:00 | | 2007-05-17 | 1,047,000 | 104.58 | 104.80 | 102.52 | 102.68 | 00:00:00 | | 2007-05-18 | 2,856,300 | 105.02 | 106.30 | 104.25 | 105.24 | 00:00:00 | | 2007-05-21 | 1,722,000 | 105.87 | 105.87 | 104.65 | 104.65 | 00:00:00 | | 2007-05-22 | 1,783,100 | 104.67 | 105.04 | 103.12 | 103.21 | 00:00:00 | | 2007-05-23 | 1,996,000 | 102.98 | 105.75 | 102.98 | 104.95 | 00:00:00 | | 2007-05-24 | 1,687,700 | 103.95 | 106.34 | 103.26 | 104.40 | 00:00:00 | | 2007-05-25 | 1,091,200 | 104.00 | 105.30 | 102.90 | 104.50 | 00:00:00 | | 2007-05-28 | 217,500 | 104.44 | 104.50 | 103.32 | 104.22 | 00:00:00 | | 2007-05-29 | 1,721,200 | 104.40 | 107.80 | 103.46 | 106.45 | 00:00:00 | | 2007-05-30 | 1,847,100 | 105.00 | 105.95 | 104.33 | 105.33 | 00:00:00 | | 2007-05-31 | 1,770,200 | 106.00 | 106.84 | 104.96 | 106.25 | 00:00:00 | | 2007-06-01 | 5,005,100 | 106.00 | 114.20 | 105.69 | 113.79 | 00:00:00 | | 2007-06-04 | 2,668,700 | 114.00 | 114.60 | 112.21 | 112.64 | 00:00:00 | | 2007-06-05 | 2,913,400 | 114.80 | 116.55 | 113.21 | 113.38 | 00:00:00 | | 2007-06-06 | 2,674,300 | 112.21 | 112.81 | 108.60 | 108.88 | 00:00:00 | | 2007-06-07 | 2,080,200 | 110.21 | 110.80 | 108.60 | 109.14 | 00:00:00 | | 2007-06-08 | 1,978,900 | 108.20 | 109.89 | 106.46 | 107.64 | 00:00:00 | | 2007-06-11 | 2,094,100 | 108.99 | 110.10 | 108.32 | 110.02 | 00:00:00 | | 2007-06-12 | 1,412,900 | 110.12 | 110.12 | 108.40 | 109.06 | 00:00:00 | | 2007-06-13 | 1,400,000 | 108.86 | 109.55 | 107.16 | 109.08 | 00:00:00 | | 2007-06-14 | 1,999,000 | 110.90 | 113.67 | 110.13 | 113.64 | 00:00:00 | | 2007-06-15 | 3,155,600 | 114.00 | 116.48 | 113.80 | 115.41 | 00:00:00 | | 2007-06-18 | 1,759,100 | 115.65 | 117.00 | 114.56 | 116.59 | 00:00:00 | | 2007-06-19 | 3,028,800 | 117.64 | 118.91 | 117.50 | 118.79 | 00:00:00 | | 2007-06-20 | 1,676,800 | 119.51 | 120.63 | 117.00 | 117.44 | 00:00:00 | | 2007-06-21 | 1,669,600 | 116.85 | 117.73 | 114.39 | 115.56 | 00:00:00 | | 2007-06-22 | 1,210,000 | 116.14 | 117.33 | 115.00 | 115.86 | 00:00:00 | | 2007-06-25 | 1,115,700 | 114.44 | 115.70 | 113.84 | 115.19 | 00:00:00 | | 2007-06-26 | 1,260,200 | 114.00 | 114.74 | 113.10 | 113.72 | 00:00:00 | | 2007-06-27 | 2,077,900 | 112.80 | 116.94 | 111.59 | 116.30 | 00:00:00 | | 2007-06-28 | 1,498,300 | 118.01 | 118.76 | 116.47 | 118.51 | 00:00:00 | | 2007-06-29 | 1,483,100 | 119.50 | 120.00 | 117.45 | 119.21 | 00:00:00 | | 2007-07-02 | 1,033,500 | 118.24 | 119.30 | 117.05 | 118.20 | 00:00:00 | | 2007-07-03 | 1,802,300 | 119.00 | 121.80 | 118.56 | 121.38 | 00:00:00 | | 2007-07-04 | 1,473,900 | 121.50 | 122.87 | 120.24 | 120.51 | 00:00:00 | | 2007-07-05 | 2,108,000 | 120.12 | 121.40 | 117.67 | 117.67 | 00:00:00 | | 2007-07-06 | 1,472,600 | 117.38 | 120.30 | 117.36 | 120.17 | 00:00:00 | | 2007-07-09 | 1,313,500 | 119.50 | 121.46 | 118.70 | 119.08 | 00:00:00 | | 2007-07-10 | 1,794,900 | 118.55 | 119.38 | 115.70 | 116.15 | 00:00:00 | | 2007-07-11 | 1,995,800 | 114.61 | 116.49 | 113.91 | 115.69 | 00:00:00 | | 2007-07-12 | 1,684,200 | 116.09 | 117.81 | 115.10 | 117.25 | 00:00:00 | | 2007-07-13 | 1,140,100 | 118.50 | 118.68 | 116.46 | 116.66 | 00:00:00 | | 2007-07-16 | 627,800 | 116.35 | 117.70 | 116.13 | 117.16 | 00:00:00 | | 2007-07-17 | 1,215,200 | 117.47 | 117.47 | 115.30 | 115.74 | 00:00:00 | | 2007-07-18 | 1,359,700 | 114.40 | 115.21 | 112.50 | 112.50 | 00:00:00 | | 2007-07-19 | 1,012,100 | 113.60 | 114.90 | 113.00 | 114.05 | 00:00:00 | | 2007-07-20 | 1,377,500 | 113.44 | 115.29 | 111.90 | 112.18 | 00:00:00 | | 2007-07-23 | 984,800 | 111.10 | 113.67 | 109.76 | 113.52 | 00:00:00 | | 2007-07-24 | 1,820,900 | 112.58 | 116.00 | 111.80 | 112.03 | 00:00:00 | | 2007-07-25 | 2,025,700 | 112.03 | 112.03 | 107.55 | 108.10 | 00:00:00 | | 2007-07-26 | 3,372,300 | 109.38 | 110.00 | 102.88 | 102.88 | 00:00:00 | | 2007-07-27 | 3,663,000 | 101.95 | 106.70 | 101.21 | 103.26 | 00:00:00 | | 2007-07-30 | 2,172,200 | 103.61 | 103.82 | 101.10 | 102.30 | 00:00:00 | | 2007-07-31 | 2,830,400 | 104.00 | 107.56 | 103.80 | 107.06 | 00:00:00 | | 2007-08-01 | 2,260,400 | 103.86 | 105.40 | 102.31 | 104.56 | 00:00:00 | | 2007-08-02 | 1,891,400 | 105.50 | 106.19 | 104.29 | 105.11 | 00:00:00 | | 2007-08-03 | 1,464,400 | 105.52 | 105.66 | 102.37 | 103.48 | 00:00:00 | | 2007-08-06 | 1,994,100 | 101.30 | 102.90 | 100.38 | 100.96 | 00:00:00 | | 2007-08-07 | 2,739,200 | 102.87 | 102.87 | 98.83 | 99.89 | 00:00:00 | | 2007-08-08 | 2,739,800 | 100.92 | 100.92 | 98.55 | 99.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
