|
 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 2023-11-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-11 | 2,140,800 | 50.48 | 50.66 | 49.23 | 49.23 | 00:00:00 | | 2008-07-14 | 1,489,100 | 50.29 | 51.31 | 49.70 | 49.94 | 00:00:00 | | 2008-07-15 | 2,550,400 | 49.30 | 50.95 | 49.00 | 50.15 | 00:00:00 | | 2008-07-16 | 3,218,300 | 50.09 | 54.31 | 49.26 | 53.86 | 00:00:00 | | 2008-07-17 | 3,105,400 | 56.00 | 56.44 | 54.37 | 54.91 | 00:00:00 | | 2008-07-18 | 2,389,000 | 54.11 | 56.83 | 54.00 | 55.88 | 00:00:00 | | 2008-07-21 | 1,286,400 | 55.83 | 56.70 | 54.82 | 56.38 | 00:00:00 | | 2008-07-22 | 1,789,600 | 55.81 | 56.27 | 53.62 | 56.09 | 00:00:00 | | 2008-07-23 | 2,699,000 | 57.46 | 59.22 | 57.22 | 57.84 | 00:00:00 | | 2008-07-24 | 3,892,400 | 60.00 | 61.99 | 54.59 | 55.90 | 00:00:00 | | 2008-07-25 | 1,964,000 | 53.51 | 57.32 | 53.51 | 56.82 | 00:00:00 | | 2008-07-28 | 1,343,100 | 56.59 | 56.65 | 54.70 | 55.13 | 00:00:00 | | 2008-07-29 | 2,420,400 | 54.31 | 54.41 | 52.05 | 53.49 | 00:00:00 | | 2008-07-30 | 1,257,800 | 54.20 | 54.48 | 53.40 | 53.55 | 00:00:00 | | 2008-07-31 | 1,339,700 | 53.64 | 54.96 | 52.87 | 53.71 | 00:00:00 | | 2008-08-01 | 1,977,000 | 52.01 | 53.28 | 51.09 | 51.78 | 00:00:00 | | 2008-08-04 | 1,707,200 | 51.62 | 52.92 | 51.27 | 51.67 | 00:00:00 | | 2008-08-05 | 2,219,000 | 52.29 | 54.90 | 52.04 | 54.88 | 00:00:00 | | 2008-08-06 | 1,479,000 | 55.07 | 55.75 | 54.39 | 55.66 | 00:00:00 | | 2008-08-07 | 1,354,000 | 55.11 | 56.76 | 54.97 | 56.04 | 00:00:00 | | 2008-08-08 | 2,046,000 | 55.40 | 58.88 | 55.40 | 58.60 | 00:00:00 | | 2008-08-11 | 1,697,100 | 59.99 | 60.76 | 58.88 | 60.69 | 00:00:00 | | 2008-08-12 | 2,403,400 | 60.68 | 62.85 | 59.66 | 62.32 | 00:00:00 | | 2008-08-13 | 2,542,500 | 61.73 | 61.73 | 58.65 | 58.78 | 00:00:00 | | 2008-08-14 | 1,520,000 | 59.00 | 60.00 | 58.15 | 59.54 | 00:00:00 | | 2008-08-15 | 1,814,600 | 57.95 | 60.94 | 57.71 | 60.79 | 00:00:00 | | 2008-08-18 | 1,216,600 | 60.17 | 61.42 | 58.89 | 60.20 | 00:00:00 | | 2008-08-19 | 1,387,400 | 59.40 | 59.40 | 57.89 | 58.00 | 00:00:00 | | 2008-08-20 | 1,311,900 | 58.41 | 59.22 | 56.70 | 57.65 | 00:00:00 | | 2008-08-21 | 1,293,400 | 57.44 | 58.23 | 56.02 | 56.50 | 00:00:00 | | 2008-08-22 | 1,543,400 | 56.63 | 59.35 | 56.40 | 59.16 | 00:00:00 | | 2008-08-25 | 861,600 | 58.87 | 59.70 | 58.36 | 58.96 | 00:00:00 | | 2008-08-26 | 1,439,300 | 58.40 | 59.04 | 56.94 | 57.71 | 00:00:00 | | 2008-08-27 | 927,200 | 57.32 | 57.68 | 56.01 | 57.10 | 00:00:00 | | 2008-08-28 | 1,354,800 | 56.95 | 58.29 | 55.50 | 57.89 | 00:00:00 | | 2008-08-29 | 1,210,900 | 57.85 | 58.24 | 56.66 | 57.27 | 00:00:00 | | 2008-09-01 | 1,371,300 | 56.95 | 59.19 | 56.22 | 58.77 | 00:00:00 | | 2008-09-02 | 2,077,600 | 59.15 | 61.56 | 58.21 | 60.07 | 00:00:00 | | 2008-09-03 | 1,538,200 | 59.83 | 61.44 | 59.06 | 59.27 | 00:00:00 | | 2008-09-04 | 2,019,200 | 59.48 | 59.48 | 56.57 | 56.74 | 00:00:00 | | 2008-09-05 | 2,202,500 | 56.40 | 56.85 | 54.22 | 54.62 | 00:00:00 | | 2008-09-08 | 4,125,000 | 57.35 | 57.96 | 53.78 | 55.45 | 00:00:00 | | 2008-09-09 | 1,918,800 | 55.44 | 57.47 | 55.01 | 55.21 | 00:00:00 | | 2008-09-10 | 1,580,000 | 55.45 | 56.69 | 54.76 | 55.92 | 00:00:00 | | 2008-09-11 | 1,930,300 | 55.65 | 56.11 | 53.65 | 54.92 | 00:00:00 | | 2008-09-12 | 3,908,100 | 55.83 | 55.83 | 52.06 | 52.99 | 00:00:00 | | 2008-09-15 | 4,060,200 | 50.75 | 51.85 | 49.35 | 51.20 | 00:00:00 | | 2008-09-16 | 3,199,700 | 49.93 | 51.59 | 48.86 | 49.55 | 00:00:00 | | 2008-09-17 | 4,090,900 | 49.92 | 50.01 | 46.71 | 46.81 | 00:00:00 | | 2008-09-18 | 3,339,600 | 47.47 | 48.81 | 46.50 | 47.59 | 00:00:00 | | 2008-09-19 | 4,851,300 | 52.35 | 52.44 | 49.40 | 51.10 | 00:00:00 | | 2008-09-22 | 2,246,900 | 50.50 | 51.21 | 48.96 | 50.30 | 00:00:00 | | 2008-09-23 | 1,623,000 | 50.00 | 50.08 | 48.31 | 49.11 | 00:00:00 | | 2008-09-24 | 1,971,500 | 49.81 | 49.81 | 46.38 | 47.71 | 00:00:00 | | 2008-09-25 | 1,928,500 | 47.81 | 48.87 | 46.71 | 48.08 | 00:00:00 | | 2008-09-26 | 1,938,800 | 47.29 | 48.10 | 46.11 | 47.32 | 00:00:00 | | 2008-09-29 | 2,471,400 | 46.70 | 47.46 | 43.35 | 44.02 | 00:00:00 | | 2008-09-30 | 3,212,900 | 43.14 | 44.99 | 42.50 | 44.56 | 00:00:00 | | 2008-10-01 | 2,855,500 | 45.25 | 45.25 | 42.28 | 42.98 | 00:00:00 | | 2008-10-02 | 3,534,100 | 43.26 | 43.26 | 40.02 | 40.02 | 00:00:00 | | 2008-10-03 | 2,729,700 | 40.00 | 41.01 | 39.41 | 40.88 | 00:00:00 | | 2008-10-06 | 3,838,000 | 38.87 | 38.90 | 35.51 | 35.72 | 00:00:00 | | 2008-10-07 | 4,635,900 | 36.79 | 38.50 | 35.22 | 35.97 | 00:00:00 | | 2008-10-08 | 5,135,700 | 34.81 | 36.13 | 31.49 | 33.05 | 00:00:00 | | 2008-10-09 | 2,880,000 | 33.92 | 35.09 | 31.98 | 32.74 | 00:00:00 | | 2008-10-10 | 6,140,800 | 30.20 | 31.15 | 26.90 | 28.00 | 00:00:00 | | 2008-10-13 | 2,936,800 | 30.99 | 32.55 | 30.19 | 32.55 | 00:00:00 | | 2008-10-14 | 3,377,300 | 34.87 | 36.00 | 33.21 | 34.28 | 00:00:00 | | 2008-10-15 | 3,333,100 | 34.24 | 34.24 | 29.37 | 29.91 | 00:00:00 | | 2008-10-16 | 4,815,800 | 28.22 | 31.19 | 27.10 | 27.83 | 00:00:00 | | 2008-10-17 | 3,712,200 | 30.00 | 30.10 | 27.50 | 28.57 | 00:00:00 | | 2008-10-20 | 2,567,300 | 29.80 | 29.90 | 27.72 | 28.81 | 00:00:00 | | 2008-10-21 | 2,103,000 | 29.75 | 30.48 | 29.12 | 30.00 | 00:00:00 | | 2008-10-22 | 2,643,500 | 29.06 | 29.49 | 27.14 | 27.34 | 00:00:00 | | 2008-10-23 | 3,791,800 | 27.50 | 27.50 | 24.30 | 25.39 | 00:00:00 | | 2008-10-24 | 6,213,700 | 23.00 | 23.13 | 19.80 | 22.20 | 00:00:00 | | 2008-10-27 | 4,364,100 | 20.81 | 20.83 | 19.25 | 19.40 | 00:00:00 | | 2008-10-28 | 4,849,600 | 20.15 | 20.97 | 18.52 | 20.05 | 00:00:00 | | 2008-10-29 | 4,568,700 | 23.19 | 23.27 | 21.82 | 23.27 | 00:00:00 | | 2008-10-30 | 3,657,700 | 23.89 | 24.99 | 23.00 | 24.09 | 00:00:00 | | 2008-10-31 | 3,845,500 | 23.29 | 23.94 | 21.84 | 23.86 | 00:00:00 | | 2008-11-03 | 2,630,500 | 24.23 | 24.42 | 23.18 | 23.39 | 00:00:00 | | 2008-11-04 | 4,754,800 | 22.50 | 25.95 | 22.42 | 25.66 | 00:00:00 | | 2008-11-05 | 3,286,900 | 26.00 | 26.49 | 24.90 | 26.07 | 00:00:00 | | 2008-11-06 | 3,247,800 | 25.10 | 25.20 | 22.35 | 22.52 | 00:00:00 | | 2008-11-07 | 3,138,600 | 22.60 | 23.04 | 21.11 | 21.61 | 00:00:00 | | 2008-11-10 | 2,440,200 | 22.75 | 22.80 | 21.40 | 21.60 | 00:00:00 | | 2008-11-11 | 2,230,900 | 21.09 | 21.86 | 20.48 | 20.60 | 00:00:00 | | 2008-11-12 | 3,728,600 | 20.86 | 21.13 | 18.60 | 18.89 | 00:00:00 | | 2008-11-13 | 2,800,500 | 18.75 | 19.62 | 18.61 | 19.09 | 00:00:00 | | 2008-11-14 | 2,906,500 | 20.00 | 20.10 | 18.61 | 18.70 | 00:00:00 | | 2008-11-17 | 3,036,000 | 18.80 | 19.19 | 17.72 | 17.95 | 00:00:00 | | 2008-11-18 | 3,040,100 | 18.04 | 18.25 | 17.16 | 17.63 | 00:00:00 | | 2008-11-19 | 3,729,700 | 17.79 | 17.79 | 15.85 | 15.91 | 00:00:00 | | 2008-11-20 | 4,872,200 | 15.36 | 15.50 | 14.65 | 14.91 | 00:00:00 | | 2008-11-21 | 3,530,200 | 15.03 | 15.66 | 14.40 | 14.70 | 00:00:00 | | 2008-11-24 | 3,160,200 | 15.27 | 16.39 | 15.02 | 16.33 | 00:00:00 | | 2008-11-25 | 4,923,900 | 16.50 | 17.91 | 16.16 | 16.88 | 00:00:00 | | 2008-11-26 | 3,880,100 | 17.09 | 18.26 | 16.67 | 17.64 | 00:00:00 | | 2008-11-27 | 2,729,500 | 18.59 | 18.98 | 17.64 | 18.08 | 00:00:00 | | 2008-11-28 | 2,834,600 | 18.08 | 18.19 | 16.84 | 17.22 | 00:00:00 | | 2008-12-01 | 2,680,500 | 17.43 | 17.89 | 15.81 | 15.98 | 00:00:00 | | 2008-12-02 | 4,912,800 | 15.60 | 17.74 | 15.25 | 17.48 | 00:00:00 | | 2008-12-03 | 5,091,600 | 17.78 | 17.98 | 16.90 | 17.74 | 00:00:00 | | 2008-12-04 | 4,713,700 | 17.70 | 19.11 | 17.23 | 18.03 | 00:00:00 | | 2008-12-05 | 3,660,800 | 17.98 | 17.98 | 16.24 | 16.37 | 00:00:00 | | 2008-12-08 | 3,255,600 | 17.80 | 17.94 | 17.13 | 17.86 | 00:00:00 | | 2008-12-09 | 3,524,900 | 17.61 | 18.75 | 17.30 | 18.25 | 00:00:00 | | 2008-12-10 | 2,535,900 | 18.25 | 19.10 | 18.22 | 18.83 | 00:00:00 | | 2008-12-11 | 2,579,500 | 19.16 | 19.30 | 18.51 | 18.89 | 00:00:00 | | 2008-12-12 | 4,134,900 | 17.49 | 18.34 | 17.10 | 17.74 | 00:00:00 | | 2008-12-15 | 2,257,900 | 18.21 | 18.29 | 17.17 | 17.30 | 00:00:00 | | 2008-12-16 | 2,640,800 | 17.31 | 18.17 | 17.20 | 17.84 | 00:00:00 | | 2008-12-17 | 2,913,900 | 17.92 | 18.10 | 17.14 | 17.34 | 00:00:00 | | 2008-12-18 | 2,385,300 | 17.47 | 18.14 | 17.36 | 18.06 | 00:00:00 | | 2008-12-19 | 4,215,200 | 17.72 | 18.20 | 17.10 | 17.25 | 00:00:00 | | 2008-12-22 | 2,408,400 | 17.28 | 17.32 | 16.65 | 17.00 | 00:00:00 | | 2008-12-23 | 850,200 | 17.05 | 17.34 | 16.82 | 16.87 | 00:00:00 | | 2008-12-24 | 375,800 | 16.87 | 17.13 | 16.57 | 17.10 | 00:00:00 | | 2008-12-29 | 1,096,000 | 17.30 | 17.70 | 16.96 | 17.16 | 00:00:00 | | 2008-12-30 | 1,555,000 | 17.25 | 18.11 | 17.24 | 18.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
