|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-30 | 1,555,000 | 17.25 | 18.11 | 17.24 | 18.11 | 00:00:00 | | 2008-12-31 | 895,600 | 18.73 | 18.84 | 18.20 | 18.55 | 00:00:00 | | 2009-01-02 | 2,088,600 | 19.48 | 19.99 | 18.65 | 19.95 | 00:00:00 | | 2009-01-05 | 2,719,100 | 19.60 | 19.80 | 18.55 | 19.31 | 00:00:00 | | 2009-01-06 | 2,826,000 | 19.31 | 20.11 | 19.21 | 20.09 | 00:00:00 | | 2009-01-07 | 3,459,600 | 20.11 | 21.44 | 19.66 | 20.65 | 00:00:00 | | 2009-01-08 | 3,182,700 | 20.30 | 20.63 | 19.78 | 20.34 | 00:00:00 | | 2009-01-09 | 3,308,200 | 20.31 | 21.92 | 19.90 | 20.76 | 00:00:00 | | 2009-01-12 | 3,004,200 | 20.43 | 21.11 | 20.01 | 20.44 | 00:00:00 | | 2009-01-13 | 3,395,800 | 20.37 | 20.44 | 18.92 | 19.36 | 00:00:00 | | 2009-01-14 | 3,144,300 | 19.43 | 19.59 | 17.77 | 17.94 | 00:00:00 | | 2009-01-15 | 3,363,700 | 17.75 | 18.08 | 17.01 | 17.29 | 00:00:00 | | 2009-01-16 | 3,772,900 | 17.75 | 18.14 | 16.50 | 16.61 | 00:00:00 | | 2009-01-19 | 2,451,300 | 17.02 | 17.44 | 16.11 | 16.41 | 00:00:00 | | 2009-01-20 | 3,867,800 | 16.51 | 16.81 | 14.90 | 14.97 | 00:00:00 | | 2009-01-21 | 4,858,800 | 14.80 | 15.69 | 14.01 | 15.37 | 00:00:00 | | 2009-01-22 | 5,135,400 | 15.75 | 16.11 | 14.10 | 14.24 | 00:00:00 | | 2009-01-23 | 3,430,300 | 14.22 | 14.36 | 13.50 | 14.10 | 00:00:00 | | 2009-01-26 | 2,171,100 | 13.99 | 14.59 | 13.80 | 14.48 | 00:00:00 | | 2009-01-27 | 2,736,600 | 14.62 | 14.88 | 14.09 | 14.43 | 00:00:00 | | 2009-01-28 | 4,823,700 | 14.80 | 16.32 | 14.62 | 16.24 | 00:00:00 | | 2009-01-29 | 5,899,500 | 15.96 | 15.98 | 14.41 | 14.85 | 00:00:00 | | 2009-01-30 | 3,560,900 | 14.66 | 15.45 | 14.40 | 15.16 | 00:00:00 | | 2009-02-02 | 2,698,800 | 14.90 | 14.97 | 14.19 | 14.54 | 00:00:00 | | 2009-02-03 | 2,598,500 | 14.61 | 14.99 | 14.09 | 14.86 | 00:00:00 | | 2009-02-04 | 2,955,500 | 15.05 | 16.10 | 14.93 | 15.68 | 00:00:00 | | 2009-02-05 | 3,169,800 | 15.36 | 15.54 | 14.89 | 15.38 | 00:00:00 | | 2009-02-06 | 3,967,100 | 15.47 | 16.79 | 15.41 | 16.63 | 00:00:00 | | 2009-02-09 | 4,810,100 | 16.33 | 18.12 | 16.23 | 17.82 | 00:00:00 | | 2009-02-10 | 2,874,000 | 17.55 | 17.80 | 16.58 | 16.64 | 00:00:00 | | 2009-02-11 | 2,952,600 | 15.80 | 16.39 | 15.28 | 16.24 | 00:00:00 | | 2009-02-12 | 5,684,800 | 16.40 | 17.35 | 15.75 | 16.15 | 00:00:00 | | 2009-02-13 | 2,554,300 | 16.42 | 16.58 | 15.90 | 16.33 | 00:00:00 | | 2009-02-16 | 3,716,400 | 16.10 | 16.40 | 15.70 | 15.70 | 00:00:00 | | 2009-02-17 | 4,417,100 | 15.40 | 15.40 | 14.29 | 14.56 | 00:00:00 | | 2009-02-18 | 4,664,100 | 14.60 | 14.74 | 13.64 | 13.81 | 00:00:00 | | 2009-02-19 | 3,487,700 | 13.50 | 14.09 | 13.35 | 13.50 | 00:00:00 | | 2009-02-20 | 2,692,400 | 13.15 | 13.36 | 12.70 | 12.73 | 00:00:00 | | 2009-02-23 | 4,901,000 | 12.80 | 13.00 | 11.25 | 11.35 | 00:00:00 | | 2009-02-24 | 4,346,400 | 11.18 | 11.62 | 10.64 | 11.45 | 00:00:00 | | 2009-02-25 | 3,408,000 | 11.95 | 12.05 | 11.04 | 11.29 | 00:00:00 | | 2009-02-26 | 3,805,700 | 11.45 | 12.06 | 11.28 | 11.77 | 00:00:00 | | 2009-02-27 | 3,245,500 | 11.50 | 12.06 | 11.27 | 11.52 | 00:00:00 | | 2009-03-02 | 2,819,500 | 11.22 | 11.43 | 10.73 | 10.74 | 00:00:00 | | 2009-03-03 | 3,407,100 | 10.90 | 11.03 | 10.16 | 10.56 | 00:00:00 | | 2009-03-04 | 3,861,500 | 10.70 | 11.46 | 10.70 | 11.32 | 00:00:00 | | 2009-03-05 | 3,269,600 | 11.25 | 11.42 | 10.59 | 10.59 | 00:00:00 | | 2009-03-06 | 3,882,000 | 10.50 | 11.29 | 10.39 | 10.83 | 00:00:00 | | 2009-03-09 | 3,815,800 | 10.90 | 10.90 | 10.31 | 10.61 | 00:00:00 | | 2009-03-10 | 5,231,000 | 10.65 | 12.40 | 10.63 | 12.12 | 00:00:00 | | 2009-03-11 | 6,966,200 | 12.22 | 14.03 | 11.93 | 13.15 | 00:00:00 | | 2009-03-12 | 4,016,800 | 12.90 | 13.47 | 12.09 | 13.25 | 00:00:00 | | 2009-03-13 | 3,649,400 | 13.69 | 14.03 | 12.88 | 13.08 | 00:00:00 | | 2009-03-16 | 2,909,800 | 13.56 | 13.83 | 13.27 | 13.59 | 00:00:00 | | 2009-03-17 | 3,759,600 | 13.36 | 14.31 | 13.16 | 14.15 | 00:00:00 | | 2009-03-18 | 3,316,300 | 14.41 | 14.94 | 13.50 | 14.03 | 00:00:00 | | 2009-03-19 | 3,412,400 | 14.30 | 15.17 | 13.90 | 14.45 | 00:00:00 | | 2009-03-20 | 3,151,500 | 14.20 | 15.05 | 14.20 | 15.01 | 00:00:00 | | 2009-03-23 | 3,966,000 | 15.55 | 15.85 | 14.87 | 15.56 | 00:00:00 | | 2009-03-24 | 3,827,200 | 16.00 | 16.05 | 14.48 | 15.05 | 00:00:00 | | 2009-03-25 | 3,225,200 | 14.94 | 15.88 | 14.61 | 15.65 | 00:00:00 | | 2009-03-26 | 3,538,400 | 15.80 | 16.77 | 15.56 | 16.25 | 00:00:00 | | 2009-03-27 | 3,846,600 | 16.45 | 17.25 | 16.31 | 16.92 | 00:00:00 | | 2009-03-30 | 4,720,800 | 16.46 | 16.50 | 15.06 | 15.13 | 00:00:00 | | 2009-03-31 | 2,324,600 | 15.12 | 15.69 | 15.11 | 15.48 | 00:00:00 | | 2009-04-01 | 5,544,800 | 15.82 | 17.05 | 15.67 | 16.79 | 00:00:00 | | 2009-04-02 | 10,182,600 | 17.75 | 19.27 | 17.73 | 19.13 | 00:00:00 | | 2009-04-03 | 9,908,600 | 18.95 | 21.40 | 18.75 | 21.33 | 00:00:00 | | 2009-04-06 | 7,071,500 | 22.00 | 23.40 | 21.00 | 21.54 | 00:00:00 | | 2009-04-07 | 4,766,600 | 21.95 | 22.50 | 20.31 | 20.70 | 00:00:00 | | 2009-04-08 | 5,474,000 | 20.00 | 21.89 | 19.66 | 21.86 | 00:00:00 | | 2009-04-09 | 3,954,500 | 22.48 | 23.39 | 22.05 | 22.66 | 00:00:00 | | 2009-04-14 | 3,939,700 | 22.66 | 22.90 | 21.58 | 22.30 | 00:00:00 | | 2009-04-15 | 2,740,900 | 21.85 | 22.07 | 21.51 | 21.61 | 00:00:00 | | 2009-04-16 | 3,106,300 | 22.15 | 22.24 | 21.55 | 21.88 | 00:00:00 | | 2009-04-17 | 4,688,400 | 22.06 | 24.19 | 22.02 | 24.10 | 00:00:00 | | 2009-04-20 | 3,810,300 | 23.65 | 23.89 | 21.53 | 21.61 | 00:00:00 | | 2009-04-21 | 3,218,800 | 21.36 | 22.17 | 20.52 | 21.74 | 00:00:00 | | 2009-04-22 | 2,607,500 | 21.60 | 22.37 | 20.92 | 22.22 | 00:00:00 | | 2009-04-23 | 3,038,200 | 22.00 | 23.19 | 21.88 | 22.55 | 00:00:00 | | 2009-04-24 | 2,745,400 | 22.30 | 23.50 | 22.07 | 23.31 | 00:00:00 | | 2009-04-27 | 2,328,200 | 22.75 | 23.10 | 21.93 | 22.93 | 00:00:00 | | 2009-04-28 | 4,678,400 | 22.50 | 22.50 | 20.67 | 21.74 | 00:00:00 | | 2009-04-29 | 2,392,500 | 22.28 | 22.77 | 21.91 | 22.41 | 00:00:00 | | 2009-04-30 | 5,970,700 | 23.50 | 25.00 | 23.20 | 24.57 | 00:00:00 | | 2009-05-04 | 2,826,600 | 24.73 | 26.37 | 24.70 | 26.25 | 00:00:00 | | 2009-05-05 | 3,659,900 | 26.47 | 27.75 | 26.00 | 27.03 | 00:00:00 | | 2009-05-06 | 3,563,600 | 27.42 | 27.50 | 26.17 | 26.56 | 00:00:00 | | 2009-05-07 | 4,420,400 | 27.19 | 28.54 | 26.55 | 26.72 | 00:00:00 | | 2009-05-08 | 2,612,200 | 26.51 | 27.31 | 25.67 | 26.03 | 00:00:00 | | 2009-05-11 | 2,708,100 | 25.99 | 25.99 | 24.50 | 24.89 | 00:00:00 | | 2009-05-12 | 3,080,700 | 24.48 | 26.45 | 24.41 | 24.60 | 00:00:00 | | 2009-05-13 | 4,102,400 | 25.00 | 25.20 | 22.46 | 22.75 | 00:00:00 | | 2009-05-14 | 4,419,500 | 22.74 | 23.78 | 21.84 | 23.60 | 00:00:00 | | 2009-05-15 | 2,413,500 | 23.98 | 24.39 | 23.22 | 23.98 | 00:00:00 | | 2009-05-18 | 2,500,300 | 23.01 | 24.27 | 22.65 | 24.25 | 00:00:00 | | 2009-05-19 | 2,382,100 | 24.65 | 25.78 | 24.50 | 25.32 | 00:00:00 | | 2009-05-20 | 2,063,000 | 25.20 | 26.25 | 24.84 | 25.84 | 00:00:00 | | 2009-05-21 | 1,400,100 | 25.31 | 25.69 | 25.03 | 25.36 | 00:00:00 | | 2009-05-22 | 2,060,900 | 25.41 | 26.88 | 25.36 | 26.26 | 00:00:00 | | 2009-05-25 | 1,012,400 | 26.15 | 26.75 | 25.28 | 26.05 | 00:00:00 | | 2009-05-26 | 2,037,200 | 25.78 | 26.49 | 25.00 | 26.28 | 00:00:00 | | 2009-05-27 | 1,620,600 | 26.57 | 26.90 | 26.46 | 26.70 | 00:00:00 | | 2009-05-28 | 1,477,900 | 26.30 | 26.82 | 25.97 | 26.49 | 00:00:00 | | 2009-05-29 | 2,469,900 | 27.20 | 27.76 | 26.97 | 27.06 | 00:00:00 | | 2009-06-01 | 2,565,400 | 27.80 | 29.74 | 27.67 | 29.52 | 00:00:00 | | 2009-06-02 | 2,886,500 | 29.00 | 31.00 | 28.58 | 30.28 | 00:00:00 | | 2009-06-03 | 2,235,600 | 30.20 | 30.72 | 29.11 | 29.60 | 00:00:00 | | 2009-06-04 | 1,126,300 | 29.43 | 30.05 | 29.29 | 29.47 | 00:00:00 | | 2009-06-05 | 2,174,700 | 29.65 | 30.99 | 29.52 | 30.76 | 00:00:00 | | 2009-06-08 | 1,835,600 | 30.41 | 30.46 | 29.20 | 29.58 | 00:00:00 | | 2009-06-09 | 2,022,300 | 29.80 | 30.15 | 28.54 | 28.95 | 00:00:00 | | 2009-06-10 | 2,675,100 | 29.05 | 30.19 | 29.04 | 29.61 | 00:00:00 | | 2009-06-11 | 2,427,200 | 29.55 | 31.29 | 29.10 | 30.72 | 00:00:00 | | 2009-06-12 | 1,547,600 | 30.51 | 31.00 | 30.05 | 30.45 | 00:00:00 | | 2009-06-15 | 1,767,000 | 30.20 | 30.44 | 28.67 | 28.81 | 00:00:00 | | 2009-06-16 | 1,840,700 | 28.72 | 29.10 | 27.71 | 28.05 | 00:00:00 | | 2009-06-17 | 2,884,900 | 28.02 | 28.56 | 26.62 | 27.36 | 00:00:00 | | 2009-06-18 | 2,089,000 | 27.22 | 27.64 | 26.32 | 26.91 | 00:00:00 | | 2009-06-19 | 2,093,500 | 27.00 | 27.59 | 26.50 | 27.02 | 00:00:00 | | 2009-06-22 | 3,006,100 | 26.82 | 26.90 | 24.82 | 24.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
