|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 3,324,800 | 79.00 | 79.32 | 71.61 | 72.80 | 00:00:00 | | 2008-01-24 | 3,469,900 | 76.08 | 79.65 | 75.11 | 77.92 | 00:00:00 | | 2008-01-25 | 2,419,100 | 81.29 | 81.79 | 75.20 | 77.45 | 00:00:00 | | 2008-01-28 | 1,814,100 | 75.43 | 78.36 | 74.91 | 77.60 | 00:00:00 | | 2008-01-29 | 1,930,100 | 78.72 | 80.56 | 77.76 | 79.93 | 00:00:00 | | 2008-01-30 | 3,055,000 | 77.94 | 78.10 | 74.30 | 75.14 | 00:00:00 | | 2008-01-31 | 3,527,000 | 75.33 | 76.08 | 72.59 | 75.79 | 00:00:00 | | 2008-02-01 | 2,622,600 | 78.00 | 78.79 | 75.68 | 76.56 | 00:00:00 | | 2008-02-04 | 2,124,900 | 77.40 | 77.90 | 76.25 | 77.42 | 00:00:00 | | 2008-02-05 | 3,419,300 | 76.71 | 77.00 | 70.95 | 71.68 | 00:00:00 | | 2008-02-06 | 2,839,100 | 70.60 | 71.70 | 69.34 | 71.46 | 00:00:00 | | 2008-02-07 | 4,039,300 | 70.05 | 70.32 | 66.65 | 68.45 | 00:00:00 | | 2008-02-08 | 2,631,300 | 69.39 | 69.88 | 66.73 | 67.31 | 00:00:00 | | 2008-02-11 | 2,401,400 | 66.85 | 68.71 | 66.40 | 68.16 | 00:00:00 | | 2008-02-12 | 3,506,700 | 68.23 | 72.64 | 67.60 | 72.00 | 00:00:00 | | 2008-02-13 | 3,528,300 | 73.00 | 75.62 | 72.61 | 74.55 | 00:00:00 | | 2008-02-14 | 6,315,900 | 75.70 | 77.37 | 69.20 | 70.93 | 00:00:00 | | 2008-02-15 | 3,338,200 | 70.38 | 71.80 | 69.40 | 69.72 | 00:00:00 | | 2008-02-18 | 2,005,800 | 70.69 | 71.66 | 69.88 | 71.28 | 00:00:00 | | 2008-02-19 | 2,371,800 | 71.05 | 74.96 | 70.64 | 72.85 | 00:00:00 | | 2008-02-20 | 2,587,400 | 71.50 | 73.55 | 71.28 | 71.96 | 00:00:00 | | 2008-02-21 | 1,811,400 | 72.65 | 74.61 | 72.27 | 73.45 | 00:00:00 | | 2008-02-22 | 4,089,000 | 71.75 | 73.40 | 69.39 | 69.71 | 00:00:00 | | 2008-02-25 | 2,329,800 | 71.74 | 71.79 | 70.21 | 71.10 | 00:00:00 | | 2008-02-26 | 2,397,100 | 71.50 | 73.61 | 71.50 | 72.28 | 00:00:00 | | 2008-02-27 | 1,997,400 | 73.06 | 73.70 | 71.41 | 73.54 | 00:00:00 | | 2008-02-28 | 2,256,000 | 73.36 | 74.44 | 71.50 | 71.88 | 00:00:00 | | 2008-02-29 | 2,454,000 | 71.19 | 72.17 | 70.28 | 71.20 | 00:00:00 | | 2008-03-03 | 1,934,600 | 69.63 | 70.99 | 69.09 | 70.35 | 00:00:00 | | 2008-03-04 | 3,716,400 | 70.83 | 71.44 | 66.31 | 66.76 | 00:00:00 | | 2008-03-05 | 2,258,900 | 67.49 | 68.45 | 66.76 | 68.13 | 00:00:00 | | 2008-03-06 | 1,497,200 | 67.96 | 68.09 | 66.26 | 66.38 | 00:00:00 | | 2008-03-07 | 2,944,200 | 65.80 | 66.97 | 63.81 | 65.81 | 00:00:00 | | 2008-03-10 | 2,171,500 | 65.66 | 66.65 | 63.96 | 64.77 | 00:00:00 | | 2008-03-11 | 2,700,700 | 64.54 | 66.90 | 63.62 | 65.24 | 00:00:00 | | 2008-03-12 | 1,908,600 | 66.71 | 67.36 | 66.00 | 66.20 | 00:00:00 | | 2008-03-13 | 3,035,300 | 64.90 | 64.94 | 62.41 | 64.04 | 00:00:00 | | 2008-03-14 | 3,159,500 | 64.86 | 66.49 | 62.66 | 63.60 | 00:00:00 | | 2008-03-17 | 3,468,900 | 61.00 | 62.24 | 59.81 | 59.81 | 00:00:00 | | 2008-03-18 | 3,213,800 | 61.00 | 63.31 | 60.33 | 62.73 | 00:00:00 | | 2008-03-19 | 3,795,400 | 63.97 | 65.70 | 62.21 | 64.39 | 00:00:00 | | 2008-03-20 | 5,472,900 | 64.57 | 67.78 | 63.91 | 67.78 | 00:00:00 | | 2008-03-21 | 0 | 67.78 | 67.78 | 67.78 | 67.78 | 00:00:00 | | 2008-03-24 | 0 | 67.78 | 67.78 | 67.78 | 67.78 | 00:00:00 | | 2008-03-25 | 2,997,600 | 70.50 | 71.49 | 69.97 | 70.98 | 00:00:00 | | 2008-03-26 | 1,912,000 | 71.00 | 71.12 | 69.43 | 70.10 | 00:00:00 | | 2008-03-27 | 2,522,600 | 70.00 | 70.95 | 69.17 | 69.72 | 00:00:00 | | 2008-03-28 | 1,674,000 | 70.00 | 70.20 | 69.06 | 69.24 | 00:00:00 | | 2008-03-31 | 1,703,400 | 68.89 | 70.19 | 67.88 | 70.10 | 00:00:00 | | 2008-04-01 | 2,758,500 | 70.00 | 73.90 | 69.75 | 73.50 | 00:00:00 | | 2008-04-02 | 1,941,100 | 74.56 | 74.56 | 72.64 | 74.23 | 00:00:00 | | 2008-04-03 | 1,825,100 | 74.35 | 74.55 | 71.41 | 71.64 | 00:00:00 | | 2008-04-04 | 2,716,300 | 72.30 | 72.36 | 68.91 | 69.82 | 00:00:00 | | 2008-04-07 | 1,745,100 | 70.17 | 70.69 | 68.81 | 69.39 | 00:00:00 | | 2008-04-08 | 1,544,600 | 69.00 | 69.50 | 68.36 | 68.80 | 00:00:00 | | 2008-04-09 | 1,516,400 | 68.80 | 68.80 | 67.45 | 67.49 | 00:00:00 | | 2008-04-10 | 2,666,900 | 67.47 | 67.68 | 65.36 | 65.91 | 00:00:00 | | 2008-04-11 | 2,159,200 | 66.90 | 67.25 | 64.73 | 65.78 | 00:00:00 | | 2008-04-14 | 2,093,900 | 65.00 | 65.91 | 64.54 | 65.66 | 00:00:00 | | 2008-04-15 | 2,489,300 | 66.20 | 66.40 | 63.31 | 64.76 | 00:00:00 | | 2008-04-16 | 1,461,900 | 65.96 | 66.40 | 64.67 | 66.10 | 00:00:00 | | 2008-04-17 | 1,365,600 | 66.13 | 68.02 | 66.13 | 66.98 | 00:00:00 | | 2008-04-18 | 2,347,200 | 67.50 | 69.55 | 66.56 | 68.96 | 00:00:00 | | 2008-04-21 | 1,756,500 | 68.70 | 68.70 | 66.50 | 66.80 | 00:00:00 | | 2008-04-22 | 1,907,400 | 65.97 | 66.20 | 64.79 | 65.22 | 00:00:00 | | 2008-04-23 | 2,305,500 | 65.28 | 65.80 | 63.15 | 64.60 | 00:00:00 | | 2008-04-24 | 2,309,900 | 64.60 | 65.71 | 62.48 | 65.53 | 00:00:00 | | 2008-04-25 | 1,803,500 | 66.87 | 68.34 | 65.27 | 67.43 | 00:00:00 | | 2008-04-28 | 1,120,700 | 67.51 | 68.40 | 67.00 | 67.75 | 00:00:00 | | 2008-04-29 | 1,522,500 | 67.65 | 67.70 | 65.75 | 66.31 | 00:00:00 | | 2008-04-30 | 1,603,100 | 66.52 | 66.75 | 64.40 | 66.05 | 00:00:00 | | 2008-05-02 | 3,105,700 | 67.45 | 70.90 | 67.08 | 70.17 | 00:00:00 | | 2008-05-05 | 819,000 | 70.00 | 70.92 | 69.67 | 69.82 | 00:00:00 | | 2008-05-06 | 1,172,600 | 69.91 | 70.42 | 68.55 | 69.19 | 00:00:00 | | 2008-05-07 | 2,513,700 | 69.67 | 71.97 | 68.90 | 71.48 | 00:00:00 | | 2008-05-08 | 1,326,000 | 70.80 | 71.28 | 70.31 | 70.86 | 00:00:00 | | 2008-05-09 | 2,250,400 | 70.29 | 70.77 | 68.25 | 70.19 | 00:00:00 | | 2008-05-12 | 1,386,000 | 66.90 | 67.39 | 65.73 | 65.76 | 00:00:00 | | 2008-05-13 | 1,926,500 | 65.75 | 67.30 | 65.41 | 67.30 | 00:00:00 | | 2008-05-14 | 1,887,000 | 67.90 | 69.27 | 67.09 | 68.99 | 00:00:00 | | 2008-05-15 | 961,300 | 68.69 | 68.95 | 67.88 | 68.30 | 00:00:00 | | 2008-05-16 | 1,544,100 | 69.03 | 69.57 | 67.74 | 68.38 | 00:00:00 | | 2008-05-19 | 1,214,300 | 68.08 | 69.10 | 68.00 | 68.87 | 00:00:00 | | 2008-05-20 | 1,450,700 | 68.21 | 68.63 | 66.91 | 66.95 | 00:00:00 | | 2008-05-21 | 2,088,600 | 66.79 | 66.95 | 64.02 | 64.73 | 00:00:00 | | 2008-05-22 | 1,758,800 | 63.93 | 65.41 | 63.08 | 65.17 | 00:00:00 | | 2008-05-23 | 1,722,400 | 64.89 | 64.89 | 62.49 | 62.49 | 00:00:00 | | 2008-05-26 | 753,000 | 62.23 | 62.91 | 61.57 | 62.09 | 00:00:00 | | 2008-05-27 | 1,849,300 | 62.56 | 63.00 | 60.55 | 62.53 | 00:00:00 | | 2008-05-28 | 1,842,000 | 62.67 | 64.70 | 62.53 | 63.70 | 00:00:00 | | 2008-05-29 | 1,527,600 | 64.10 | 64.97 | 63.30 | 64.00 | 00:00:00 | | 2008-05-30 | 1,934,500 | 64.99 | 66.29 | 64.45 | 66.00 | 00:00:00 | | 2008-06-02 | 1,942,700 | 66.00 | 66.00 | 63.55 | 63.80 | 00:00:00 | | 2008-06-03 | 1,136,400 | 63.88 | 65.30 | 63.71 | 64.73 | 00:00:00 | | 2008-06-04 | 2,277,000 | 65.00 | 66.42 | 63.26 | 65.66 | 00:00:00 | | 2008-06-05 | 1,856,100 | 65.99 | 67.37 | 64.20 | 64.86 | 00:00:00 | | 2008-06-06 | 3,312,600 | 64.83 | 65.44 | 61.07 | 61.26 | 00:00:00 | | 2008-06-10 | 2,078,100 | 59.85 | 60.51 | 58.95 | 59.53 | 00:00:00 | | 2008-06-11 | 2,683,000 | 60.73 | 61.15 | 57.65 | 58.04 | 00:00:00 | | 2008-06-12 | 2,924,100 | 58.05 | 58.95 | 56.89 | 58.30 | 00:00:00 | | 2008-06-13 | 2,591,900 | 58.45 | 59.36 | 57.10 | 58.89 | 00:00:00 | | 2008-06-16 | 1,361,600 | 59.28 | 59.73 | 58.01 | 58.61 | 00:00:00 | | 2008-06-17 | 1,954,800 | 58.61 | 59.79 | 58.61 | 58.81 | 00:00:00 | | 2008-06-18 | 2,218,700 | 58.41 | 58.52 | 56.69 | 56.89 | 00:00:00 | | 2008-06-19 | 2,657,300 | 55.81 | 57.02 | 54.64 | 56.14 | 00:00:00 | | 2008-06-20 | 2,676,500 | 56.34 | 56.74 | 53.91 | 54.97 | 00:00:00 | | 2008-06-23 | 1,805,100 | 54.62 | 54.65 | 53.51 | 53.56 | 00:00:00 | | 2008-06-24 | 2,252,400 | 53.30 | 53.58 | 51.20 | 52.70 | 00:00:00 | | 2008-06-25 | 2,637,300 | 53.05 | 56.27 | 52.83 | 56.10 | 00:00:00 | | 2008-06-26 | 2,043,600 | 55.50 | 55.50 | 52.91 | 52.91 | 00:00:00 | | 2008-06-27 | 2,581,600 | 52.40 | 52.50 | 50.43 | 51.49 | 00:00:00 | | 2008-06-30 | 2,270,500 | 51.36 | 53.01 | 50.21 | 52.10 | 00:00:00 | | 2008-07-01 | 2,153,700 | 51.46 | 51.80 | 49.60 | 51.05 | 00:00:00 | | 2008-07-02 | 2,897,100 | 52.73 | 53.70 | 51.13 | 51.37 | 00:00:00 | | 2008-07-03 | 2,794,400 | 51.02 | 52.84 | 50.27 | 52.38 | 00:00:00 | | 2008-07-04 | 1,294,200 | 52.60 | 53.50 | 52.07 | 52.23 | 00:00:00 | | 2008-07-07 | 2,313,800 | 52.01 | 53.60 | 50.75 | 50.83 | 00:00:00 | | 2008-07-08 | 2,917,100 | 49.51 | 50.45 | 47.96 | 49.82 | 00:00:00 | | 2008-07-09 | 2,928,000 | 49.99 | 52.46 | 49.42 | 50.88 | 00:00:00 | | 2008-07-10 | 1,921,800 | 49.90 | 51.46 | 49.57 | 50.34 | 00:00:00 | | 2008-07-11 | 2,140,800 | 50.48 | 50.66 | 49.23 | 49.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
