|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-06-22 | 3,006,100 | 26.82 | 26.90 | 24.82 | 24.90 | 00:00:00 | 2009-06-23 | 3,084,800 | 24.04 | 25.55 | 24.01 | 24.80 | 00:00:00 | 2009-06-24 | 1,960,500 | 25.01 | 25.96 | 24.52 | 25.73 | 00:00:00 | 2009-06-25 | 1,253,200 | 25.52 | 26.25 | 24.95 | 26.02 | 00:00:00 | 2009-06-26 | 1,295,200 | 26.46 | 27.12 | 25.49 | 25.78 | 00:00:00 | 2009-06-29 | 1,218,000 | 25.43 | 26.33 | 25.32 | 26.14 | 00:00:00 | 2009-06-30 | 1,317,600 | 26.25 | 26.75 | 25.65 | 26.17 | 00:00:00 | 2009-07-01 | 1,273,800 | 26.23 | 27.11 | 26.22 | 26.84 | 00:00:00 | 2009-07-02 | 1,544,400 | 26.70 | 26.70 | 25.47 | 25.56 | 00:00:00 | 2009-07-03 | 1,226,300 | 25.43 | 25.67 | 24.82 | 25.11 | 00:00:00 | 2009-07-06 | 1,689,500 | 24.73 | 25.19 | 24.36 | 24.65 | 00:00:00 | 2009-07-07 | 1,363,700 | 24.86 | 25.60 | 24.41 | 24.68 | 00:00:00 | 2009-07-08 | 3,499,000 | 24.42 | 24.65 | 22.71 | 22.84 | 00:00:00 | 2009-07-09 | 2,750,200 | 23.16 | 23.69 | 22.56 | 22.74 | 00:00:00 | 2009-07-10 | 2,236,200 | 22.64 | 22.80 | 21.89 | 22.40 | 00:00:00 | 2009-07-13 | 1,444,800 | 22.20 | 22.98 | 21.84 | 22.84 | 00:00:00 | 2009-07-14 | 2,349,800 | 23.39 | 23.96 | 23.03 | 23.81 | 00:00:00 | 2009-07-15 | 2,220,600 | 24.07 | 25.06 | 23.96 | 25.03 | 00:00:00 | 2009-07-16 | 1,935,200 | 25.16 | 25.90 | 25.00 | 25.58 | 00:00:00 | 2009-07-17 | 1,932,900 | 26.23 | 26.48 | 25.75 | 25.99 | 00:00:00 | 2009-07-20 | 1,875,700 | 26.08 | 26.11 | 25.55 | 25.95 | 00:00:00 | 2009-07-21 | 2,554,100 | 26.00 | 27.54 | 25.83 | 27.37 | 00:00:00 | 2009-07-22 | 1,880,300 | 27.25 | 27.68 | 26.61 | 27.24 | 00:00:00 | 2009-07-23 | 1,896,500 | 27.15 | 28.15 | 26.77 | 27.98 | 00:00:00 | 2009-07-24 | 1,596,600 | 27.97 | 28.65 | 27.45 | 28.05 | 00:00:00 | 2009-07-27 | 1,656,500 | 28.48 | 28.50 | 27.22 | 27.51 | 00:00:00 | 2009-07-28 | 1,419,200 | 27.34 | 27.77 | 26.75 | 26.99 | 00:00:00 | 2009-07-29 | 2,754,900 | 26.95 | 28.99 | 26.95 | 28.52 | 00:00:00 | 2009-07-30 | 3,868,900 | 28.64 | 28.98 | 26.65 | 28.94 | 00:00:00 | 2009-07-31 | 2,906,000 | 28.80 | 30.32 | 28.74 | 29.92 | 00:00:00 | 2009-08-03 | 6,118,100 | 31.00 | 34.85 | 30.60 | 34.10 | 00:00:00 | 2009-08-04 | 2,553,300 | 33.88 | 33.97 | 32.71 | 33.74 | 00:00:00 | 2009-08-05 | 2,282,300 | 33.33 | 33.88 | 32.86 | 32.95 | 00:00:00 | 2009-08-06 | 1,695,000 | 33.45 | 34.00 | 33.03 | 33.46 | 00:00:00 | 2009-08-07 | 2,964,900 | 33.00 | 33.03 | 31.75 | 32.80 | 00:00:00 | 2009-08-10 | 1,992,400 | 32.49 | 33.07 | 31.95 | 32.84 | 00:00:00 | 2009-08-11 | 2,288,300 | 33.00 | 33.50 | 31.17 | 31.48 | 00:00:00 | 2009-08-12 | 1,965,300 | 31.50 | 32.18 | 30.85 | 32.00 | 00:00:00 | 2009-08-13 | 1,910,500 | 32.28 | 33.69 | 32.08 | 33.58 | 00:00:00 | 2009-08-14 | 2,529,700 | 33.74 | 33.74 | 31.58 | 31.85 | 00:00:00 | 2009-08-17 | 2,256,800 | 31.83 | 32.21 | 30.80 | 31.00 | 00:00:00 | 2009-08-18 | 1,737,100 | 31.30 | 31.88 | 30.87 | 31.84 | 00:00:00 | 2009-08-19 | 1,463,400 | 31.33 | 32.19 | 31.12 | 31.47 | 00:00:00 | 2009-08-20 | 2,290,100 | 32.15 | 33.17 | 31.80 | 33.11 | 00:00:00 | 2009-08-21 | 2,709,600 | 32.47 | 34.23 | 32.28 | 33.99 | 00:00:00 | 2009-08-24 | 1,524,200 | 34.45 | 34.94 | 33.78 | 33.97 | 00:00:00 | 2009-08-25 | 1,570,100 | 33.29 | 34.14 | 33.18 | 33.78 | 00:00:00 | 2009-08-26 | 2,205,400 | 33.78 | 34.12 | 32.51 | 32.83 | 00:00:00 | 2009-08-27 | 2,397,100 | 32.66 | 32.83 | 31.44 | 31.80 | 00:00:00 | 2009-08-28 | 1,977,600 | 32.00 | 32.99 | 31.85 | 32.58 | 00:00:00 | 2009-08-31 | 1,438,700 | 32.35 | 32.35 | 31.30 | 31.40 | 00:00:00 | 2009-09-01 | 2,943,200 | 31.20 | 31.90 | 29.99 | 30.02 | 00:00:00 | 2009-09-02 | 4,017,800 | 30.00 | 30.11 | 28.31 | 29.59 | 00:00:00 | 2009-09-03 | 3,184,400 | 29.84 | 29.87 | 28.64 | 28.80 | 00:00:00 | 2009-09-04 | 3,326,200 | 29.37 | 30.60 | 29.17 | 30.27 | 00:00:00 | 2009-09-07 | 1,992,800 | 31.10 | 31.52 | 30.72 | 31.49 | 00:00:00 | 2009-09-08 | 1,698,100 | 31.50 | 31.89 | 30.92 | 31.25 | 00:00:00 | 2009-09-09 | 4,396,800 | 31.68 | 33.54 | 31.15 | 33.42 | 00:00:00 | 2009-09-10 | 2,636,100 | 33.74 | 34.08 | 32.53 | 33.17 | 00:00:00 | 2009-09-11 | 2,062,000 | 33.25 | 33.86 | 33.06 | 33.31 | 00:00:00 | 2009-09-14 | 2,509,100 | 32.25 | 32.71 | 31.81 | 32.39 | 00:00:00 | 2009-09-15 | 2,227,300 | 32.24 | 33.00 | 31.92 | 32.54 | 00:00:00 | 2009-09-16 | 4,345,800 | 32.95 | 34.94 | 32.94 | 34.31 | 00:00:00 | 2009-09-17 | 3,539,500 | 34.78 | 34.89 | 33.33 | 33.69 | 00:00:00 | 2009-09-18 | 9,729,500 | 33.32 | 33.99 | 32.50 | 32.50 | 00:00:00 | 2009-09-21 | 2,310,100 | 32.90 | 32.98 | 31.70 | 31.95 | 00:00:00 | 2009-09-22 | 1,939,700 | 32.00 | 32.94 | 32.00 | 32.32 | 00:00:00 | 2009-09-23 | 2,452,400 | 32.50 | 32.61 | 31.50 | 31.77 | 00:00:00 | 2009-09-24 | 3,108,500 | 31.35 | 32.79 | 31.22 | 31.75 | 00:00:00 | 2009-09-25 | 2,417,500 | 31.75 | 32.24 | 31.08 | 31.13 | 00:00:00 | 2009-09-28 | 2,055,200 | 30.70 | 31.87 | 30.40 | 31.83 | 00:00:00 | 2009-09-29 | 1,771,900 | 32.04 | 32.46 | 31.55 | 32.08 | 00:00:00 | 2009-09-30 | 1,928,500 | 32.27 | 32.72 | 31.38 | 31.86 | 00:00:00 | 2009-10-01 | 3,028,200 | 32.00 | 32.87 | 31.57 | 31.66 | 00:00:00 | 2009-10-02 | 3,311,900 | 31.34 | 31.87 | 30.66 | 30.75 | 00:00:00 | 2009-10-05 | 2,147,000 | 30.84 | 31.04 | 30.26 | 30.69 | 00:00:00 | 2009-10-06 | 2,006,500 | 31.00 | 31.83 | 30.82 | 31.82 | 00:00:00 | 2009-10-07 | 1,839,600 | 32.03 | 32.53 | 31.80 | 32.34 | 00:00:00 | 2009-10-08 | 2,238,800 | 33.00 | 33.62 | 32.80 | 33.62 | 00:00:00 | 2009-10-09 | 2,794,300 | 33.20 | 34.49 | 33.20 | 33.83 | 00:00:00 | 2009-10-12 | 3,242,300 | 34.26 | 35.93 | 34.05 | 35.25 | 00:00:00 | 2009-10-13 | 2,627,800 | 35.20 | 35.55 | 34.74 | 35.22 | 00:00:00 | 2009-10-14 | 2,096,700 | 35.47 | 36.38 | 35.47 | 36.28 | 00:00:00 | 2009-10-15 | 1,533,500 | 36.50 | 36.90 | 35.58 | 36.09 | 00:00:00 | 2009-10-16 | 2,753,700 | 36.40 | 37.04 | 35.35 | 35.69 | 00:00:00 | 2009-10-19 | 2,086,500 | 35.79 | 36.74 | 35.35 | 36.74 | 00:00:00 | 2009-10-20 | 2,432,200 | 36.85 | 37.37 | 36.21 | 36.78 | 00:00:00 | 2009-10-21 | 3,578,600 | 36.50 | 36.88 | 34.89 | 35.42 | 00:00:00 | 2009-10-22 | 2,486,500 | 34.80 | 34.85 | 34.02 | 34.47 | 00:00:00 | 2009-10-23 | 2,784,100 | 34.98 | 35.65 | 34.85 | 35.04 | 00:00:00 | 2009-10-26 | 2,496,300 | 36.11 | 36.51 | 33.83 | 34.07 | 00:00:00 | 2009-10-27 | 5,773,800 | 33.28 | 33.50 | 31.95 | 32.35 | 00:00:00 | 2009-10-28 | 5,944,600 | 31.92 | 32.28 | 29.95 | 30.07 | 00:00:00 | 2009-10-29 | 4,843,100 | 29.95 | 31.51 | 29.58 | 31.12 | 00:00:00 | 2009-10-30 | 4,770,200 | 31.90 | 32.47 | 30.18 | 30.60 | 00:00:00 | 2009-11-02 | 3,714,900 | 30.60 | 30.97 | 30.11 | 30.58 | 00:00:00 | 2009-11-03 | 2,864,700 | 29.84 | 30.43 | 29.60 | 30.13 | 00:00:00 | 2009-11-04 | 4,217,600 | 31.10 | 31.70 | 30.92 | 31.38 | 00:00:00 | 2009-11-05 | 3,477,600 | 30.85 | 32.25 | 30.50 | 32.00 | 00:00:00 | 2009-11-06 | 2,210,500 | 32.24 | 32.37 | 31.05 | 31.64 | 00:00:00 | 2009-11-09 | 2,044,900 | 32.09 | 32.53 | 31.75 | 32.42 | 00:00:00 | 2009-11-10 | 2,282,700 | 32.31 | 32.42 | 31.24 | 31.47 | 00:00:00 | 2009-11-11 | 2,198,100 | 31.74 | 32.00 | 31.13 | 31.21 | 00:00:00 | 2009-11-13 | 2,022,200 | 31.94 | 32.73 | 31.68 | 32.62 | 00:00:00 | 2009-11-16 | 2,229,500 | 33.15 | 33.85 | 33.01 | 33.65 | 00:00:00 | 2009-11-17 | 1,962,000 | 33.48 | 33.95 | 32.86 | 32.90 | 00:00:00 | 2009-11-18 | 1,607,900 | 33.00 | 33.63 | 33.00 | 33.30 | 00:00:00 | 2009-11-19 | 2,626,400 | 33.05 | 33.20 | 32.37 | 32.40 | 00:00:00 | 2009-11-20 | 2,477,500 | 32.29 | 32.74 | 31.64 | 31.99 | 00:00:00 | 2009-11-23 | 2,671,400 | 32.60 | 33.60 | 32.60 | 33.21 | 00:00:00 | 2009-11-24 | 2,999,200 | 32.74 | 33.97 | 32.63 | 33.27 | 00:00:00 | 2009-11-25 | 2,605,200 | 33.51 | 33.85 | 32.64 | 33.19 | 00:00:00 | 2009-11-26 | 2,201,400 | 32.75 | 32.94 | 31.32 | 31.56 | 00:00:00 | 2009-11-27 | 2,723,200 | 30.70 | 32.44 | 30.28 | 32.17 | 00:00:00 | 2009-11-30 | 3,990,200 | 33.60 | 33.60 | 31.83 | 32.20 | 00:00:00 | 2009-12-01 | 1,980,500 | 32.72 | 33.53 | 32.65 | 33.49 | 00:00:00 | 2009-12-02 | 2,927,400 | 33.25 | 34.27 | 33.20 | 34.12 | 00:00:00 | 2009-12-04 | 2,888,400 | 34.20 | 35.80 | 34.13 | 35.58 | 00:00:00 | 2009-12-07 | 2,073,400 | 35.33 | 35.75 | 34.97 | 35.35 | 00:00:00 | 2009-12-09 | 1,710,700 | 34.65 | 34.98 | 34.05 | 34.30 | 00:00:00 | 2009-12-11 | 1,969,700 | 35.22 | 35.57 | 35.03 | 35.19 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|