|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 2,739,800 | 100.92 | 100.92 | 98.55 | 99.97 | 00:00:00 | | 2007-08-09 | 1,982,500 | 100.32 | 101.37 | 97.90 | 98.93 | 00:00:00 | | 2007-08-10 | 2,862,200 | 96.91 | 97.70 | 94.21 | 95.13 | 00:00:00 | | 2007-08-13 | 2,247,400 | 96.56 | 99.21 | 95.36 | 98.74 | 00:00:00 | | 2007-08-14 | 1,903,800 | 98.03 | 100.35 | 96.61 | 97.00 | 00:00:00 | | 2007-08-15 | 1,799,800 | 95.15 | 96.57 | 94.55 | 95.42 | 00:00:00 | | 2007-08-16 | 2,862,300 | 93.39 | 93.50 | 90.40 | 91.20 | 00:00:00 | | 2007-08-17 | 3,624,000 | 91.20 | 96.70 | 89.41 | 93.95 | 00:00:00 | | 2007-08-20 | 1,883,100 | 94.61 | 96.87 | 93.80 | 94.90 | 00:00:00 | | 2007-08-21 | 1,676,600 | 95.45 | 96.40 | 93.32 | 94.29 | 00:00:00 | | 2007-08-22 | 2,346,300 | 94.81 | 99.03 | 94.81 | 98.79 | 00:00:00 | | 2007-08-23 | 1,825,300 | 99.60 | 101.70 | 98.31 | 99.02 | 00:00:00 | | 2007-08-24 | 1,352,800 | 98.19 | 100.87 | 97.62 | 100.25 | 00:00:00 | | 2007-08-27 | 1,018,700 | 100.50 | 102.73 | 100.43 | 101.85 | 00:00:00 | | 2007-08-28 | 988,200 | 101.47 | 101.89 | 98.73 | 99.32 | 00:00:00 | | 2007-08-29 | 3,568,100 | 98.54 | 99.00 | 94.52 | 97.00 | 00:00:00 | | 2007-08-30 | 1,411,100 | 98.40 | 98.50 | 96.53 | 98.21 | 00:00:00 | | 2007-08-31 | 1,625,200 | 98.60 | 99.34 | 97.47 | 99.02 | 00:00:00 | | 2007-09-03 | 1,254,500 | 100.00 | 100.40 | 98.56 | 99.93 | 00:00:00 | | 2007-09-04 | 1,038,100 | 99.89 | 100.09 | 98.18 | 99.05 | 00:00:00 | | 2007-09-05 | 2,368,600 | 98.30 | 98.45 | 95.00 | 95.00 | 00:00:00 | | 2007-09-06 | 1,540,300 | 95.65 | 95.85 | 92.87 | 94.52 | 00:00:00 | | 2007-09-07 | 2,072,900 | 94.00 | 95.09 | 90.15 | 90.47 | 00:00:00 | | 2007-09-10 | 2,096,100 | 91.00 | 91.50 | 88.10 | 89.37 | 00:00:00 | | 2007-09-11 | 1,976,600 | 90.58 | 93.42 | 89.96 | 92.80 | 00:00:00 | | 2007-09-12 | 1,213,500 | 92.10 | 93.86 | 91.29 | 93.04 | 00:00:00 | | 2007-09-13 | 1,449,400 | 93.00 | 94.94 | 91.90 | 94.10 | 00:00:00 | | 2007-09-14 | 1,166,100 | 93.31 | 94.47 | 92.23 | 92.76 | 00:00:00 | | 2007-09-17 | 1,122,200 | 93.18 | 93.84 | 91.43 | 92.37 | 00:00:00 | | 2007-09-18 | 1,855,200 | 92.19 | 95.00 | 91.83 | 94.40 | 00:00:00 | | 2007-09-19 | 2,881,300 | 98.80 | 99.89 | 97.39 | 98.40 | 00:00:00 | | 2007-09-20 | 1,482,900 | 97.63 | 97.99 | 96.10 | 96.80 | 00:00:00 | | 2007-09-21 | 3,536,600 | 97.19 | 100.37 | 96.61 | 100.00 | 00:00:00 | | 2007-09-24 | 2,037,200 | 100.10 | 101.98 | 100.09 | 101.03 | 00:00:00 | | 2007-09-25 | 1,998,600 | 100.90 | 101.00 | 98.26 | 99.66 | 00:00:00 | | 2007-09-26 | 1,197,100 | 99.67 | 100.89 | 98.92 | 99.90 | 00:00:00 | | 2007-09-27 | 1,486,900 | 101.08 | 102.65 | 101.06 | 101.77 | 00:00:00 | | 2007-09-28 | 1,360,300 | 101.70 | 103.56 | 101.05 | 101.62 | 00:00:00 | | 2007-10-01 | 2,474,300 | 101.00 | 106.48 | 100.55 | 106.08 | 00:00:00 | | 2007-10-02 | 2,460,700 | 106.71 | 109.95 | 106.08 | 107.52 | 00:00:00 | | 2007-10-03 | 1,525,500 | 108.18 | 109.69 | 106.82 | 109.26 | 00:00:00 | | 2007-10-04 | 1,368,700 | 108.50 | 109.46 | 107.51 | 109.06 | 00:00:00 | | 2007-10-05 | 1,663,400 | 109.60 | 111.80 | 109.18 | 111.36 | 00:00:00 | | 2007-10-08 | 857,400 | 111.10 | 112.29 | 111.04 | 111.04 | 00:00:00 | | 2007-10-09 | 1,839,400 | 111.30 | 114.40 | 111.30 | 113.44 | 00:00:00 | | 2007-10-10 | 3,345,400 | 112.89 | 114.72 | 110.48 | 111.84 | 00:00:00 | | 2007-10-11 | 1,917,800 | 111.55 | 114.06 | 110.43 | 111.38 | 00:00:00 | | 2007-10-12 | 1,644,500 | 109.66 | 110.73 | 107.91 | 110.42 | 00:00:00 | | 2007-10-15 | 1,139,700 | 110.79 | 110.79 | 107.69 | 108.14 | 00:00:00 | | 2007-10-16 | 1,368,800 | 107.26 | 108.74 | 106.50 | 108.31 | 00:00:00 | | 2007-10-17 | 965,700 | 108.63 | 109.86 | 107.99 | 109.25 | 00:00:00 | | 2007-10-18 | 1,337,000 | 109.37 | 110.93 | 108.31 | 108.68 | 00:00:00 | | 2007-10-19 | 1,836,600 | 108.01 | 109.22 | 105.52 | 106.05 | 00:00:00 | | 2007-10-22 | 1,873,500 | 106.51 | 104.44 | 102.19 | 104.15 | 00:00:00 | | 2007-10-23 | 1,656,500 | 104.49 | 107.00 | 104.49 | 106.95 | 00:00:00 | | 2007-10-24 | 1,403,700 | 107.00 | 107.84 | 105.00 | 105.71 | 00:00:00 | | 2007-10-25 | 1,922,800 | 106.50 | 108.19 | 105.38 | 107.35 | 00:00:00 | | 2007-10-26 | 3,092,700 | 110.57 | 114.20 | 110.05 | 110.91 | 00:00:00 | | 2007-10-29 | 2,982,300 | 115.00 | 117.30 | 113.26 | 115.16 | 00:00:00 | | 2007-10-30 | 1,658,100 | 115.00 | 115.87 | 114.28 | 115.57 | 00:00:00 | | 2007-10-31 | 1,322,700 | 116.34 | 117.10 | 114.95 | 115.90 | 00:00:00 | | 2007-11-01 | 1,867,600 | 116.03 | 116.90 | 111.27 | 112.47 | 00:00:00 | | 2007-11-02 | 2,246,300 | 109.90 | 111.33 | 109.13 | 110.37 | 00:00:00 | | 2007-11-05 | 1,411,300 | 109.25 | 110.74 | 107.36 | 107.97 | 00:00:00 | | 2007-11-06 | 1,559,400 | 108.26 | 110.30 | 107.24 | 109.41 | 00:00:00 | | 2007-11-07 | 2,359,600 | 109.41 | 109.68 | 104.23 | 104.91 | 00:00:00 | | 2007-11-08 | 2,797,400 | 103.00 | 103.92 | 99.73 | 100.99 | 00:00:00 | | 2007-11-09 | 3,976,000 | 100.40 | 101.10 | 96.00 | 97.49 | 00:00:00 | | 2007-11-12 | 1,720,400 | 96.31 | 98.84 | 96.30 | 97.58 | 00:00:00 | | 2007-11-13 | 1,904,500 | 96.50 | 97.00 | 95.17 | 95.69 | 00:00:00 | | 2007-11-14 | 2,501,100 | 98.00 | 99.50 | 96.59 | 98.21 | 00:00:00 | | 2007-11-15 | 1,476,700 | 97.75 | 98.80 | 95.44 | 96.96 | 00:00:00 | | 2007-11-16 | 1,863,800 | 95.86 | 96.11 | 94.01 | 94.46 | 00:00:00 | | 2007-11-19 | 2,489,700 | 94.31 | 96.58 | 90.53 | 91.13 | 00:00:00 | | 2007-11-20 | 2,674,500 | 92.00 | 95.02 | 90.25 | 94.47 | 00:00:00 | | 2007-11-21 | 2,059,900 | 93.59 | 93.59 | 90.50 | 91.33 | 00:00:00 | | 2007-11-22 | 986,400 | 91.52 | 92.90 | 90.20 | 90.94 | 00:00:00 | | 2007-11-23 | 1,268,800 | 90.70 | 94.95 | 90.03 | 94.00 | 00:00:00 | | 2007-11-26 | 1,428,100 | 94.32 | 96.15 | 94.16 | 94.65 | 00:00:00 | | 2007-11-27 | 1,484,400 | 94.07 | 94.94 | 92.10 | 93.78 | 00:00:00 | | 2007-11-28 | 2,657,400 | 94.72 | 99.21 | 93.50 | 98.77 | 00:00:00 | | 2007-11-29 | 1,905,400 | 99.38 | 100.40 | 96.68 | 98.25 | 00:00:00 | | 2007-11-30 | 1,210,800 | 98.50 | 100.50 | 98.32 | 99.45 | 00:00:00 | | 2007-12-03 | 1,479,200 | 98.78 | 100.44 | 98.50 | 99.15 | 00:00:00 | | 2007-12-04 | 2,226,200 | 99.57 | 99.90 | 94.71 | 95.34 | 00:00:00 | | 2007-12-05 | 1,899,400 | 96.56 | 99.48 | 95.96 | 99.10 | 00:00:00 | | 2007-12-06 | 1,795,100 | 99.55 | 101.40 | 97.01 | 97.77 | 00:00:00 | | 2007-12-07 | 1,552,800 | 98.50 | 99.69 | 97.04 | 99.01 | 00:00:00 | | 2007-12-10 | 2,271,900 | 99.60 | 104.27 | 99.20 | 103.63 | 00:00:00 | | 2007-12-11 | 1,487,100 | 104.50 | 104.95 | 101.76 | 103.04 | 00:00:00 | | 2007-12-12 | 2,187,200 | 101.13 | 103.00 | 99.06 | 102.04 | 00:00:00 | | 2007-12-13 | 1,814,900 | 100.50 | 100.92 | 98.10 | 98.49 | 00:00:00 | | 2007-12-14 | 1,522,900 | 99.97 | 100.48 | 96.41 | 97.94 | 00:00:00 | | 2007-12-17 | 2,258,900 | 96.34 | 97.10 | 93.71 | 94.22 | 00:00:00 | | 2007-12-18 | 1,962,800 | 93.70 | 97.21 | 93.58 | 95.00 | 00:00:00 | | 2007-12-19 | 1,593,500 | 95.65 | 95.65 | 93.30 | 93.90 | 00:00:00 | | 2007-12-20 | 1,504,800 | 94.43 | 95.50 | 93.40 | 93.79 | 00:00:00 | | 2007-12-21 | 3,070,600 | 95.40 | 96.97 | 94.82 | 96.95 | 00:00:00 | | 2007-12-24 | 154,000 | 97.36 | 98.20 | 96.65 | 97.92 | 00:00:00 | | 2007-12-25 | 0 | 97.92 | 97.92 | 97.92 | 97.92 | 00:00:00 | | 2007-12-26 | 0 | 97.92 | 97.92 | 97.92 | 97.92 | 00:00:00 | | 2007-12-27 | 1,043,100 | 98.99 | 99.10 | 97.63 | 98.50 | 00:00:00 | | 2007-12-28 | 547,500 | 98.00 | 98.48 | 97.40 | 98.00 | 00:00:00 | | 2007-12-31 | 254,000 | 97.50 | 99.00 | 96.29 | 97.01 | 00:00:00 | | 2008-01-01 | 0 | 97.01 | 97.01 | 97.01 | 97.01 | 00:00:00 | | 2008-01-02 | 1,033,300 | 97.19 | 99.16 | 94.98 | 95.74 | 00:00:00 | | 2008-01-03 | 1,601,700 | 95.17 | 96.13 | 92.50 | 93.54 | 00:00:00 | | 2008-01-04 | 4,731,100 | 91.50 | 92.48 | 85.62 | 86.45 | 00:00:00 | | 2008-01-07 | 3,252,300 | 86.41 | 87.50 | 82.90 | 84.25 | 00:00:00 | | 2008-01-08 | 2,615,500 | 85.45 | 86.07 | 83.70 | 85.04 | 00:00:00 | | 2008-01-09 | 2,062,300 | 86.00 | 86.00 | 82.22 | 82.78 | 00:00:00 | | 2008-01-10 | 2,108,300 | 84.03 | 85.37 | 83.30 | 84.55 | 00:00:00 | | 2008-01-11 | 1,641,300 | 84.71 | 86.14 | 84.25 | 85.71 | 00:00:00 | | 2008-01-14 | 1,807,500 | 85.41 | 87.75 | 85.30 | 86.47 | 00:00:00 | | 2008-01-15 | 2,487,200 | 86.08 | 86.30 | 81.29 | 82.21 | 00:00:00 | | 2008-01-16 | 3,171,300 | 81.90 | 81.90 | 78.77 | 80.26 | 00:00:00 | | 2008-01-17 | 3,000,700 | 81.35 | 82.72 | 77.61 | 77.97 | 00:00:00 | | 2008-01-18 | 3,696,200 | 77.38 | 80.19 | 74.72 | 77.16 | 00:00:00 | | 2008-01-21 | 5,157,900 | 75.99 | 79.80 | 73.80 | 76.05 | 00:00:00 | | 2008-01-22 | 3,797,200 | 72.29 | 78.60 | 72.10 | 76.87 | 00:00:00 | | 2008-01-23 | 3,324,800 | 79.00 | 79.32 | 71.61 | 72.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
