TR4DER - RENAULT [RNO.PA] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-12-11	1,969,700	35.22	35.57	35.03	35.19	00:00:00
2009-12-14	1,609,200	35.50	35.76	35.29	35.51	00:00:00
2009-12-15	1,495,100	35.65	35.85	35.17	35.76	00:00:00
2009-12-16	1,803,300	35.62	36.14	35.51	35.94	00:00:00
2009-12-17	2,499,600	35.58	36.13	35.30	35.50	00:00:00
2009-12-18	2,902,600	35.56	35.57	34.62	34.62	00:00:00
2009-12-21	2,030,900	34.65	35.07	34.23	34.70	00:00:00
2009-12-22	2,128,700	35.00	35.90	34.92	35.68	00:00:00
2009-12-23	1,383,400	35.88	36.13	35.42	35.63	00:00:00
2009-12-24	246,700	35.83	36.14	35.54	35.95	00:00:00
2009-12-28	662,500	36.26	36.50	35.70	35.94	00:00:00
2009-12-29	841,800	35.94	36.24	35.83	35.97	00:00:00
2009-12-30	534,000	35.78	36.16	35.50	35.83	00:00:00
2009-12-31	344,200	35.93	36.33	35.93	36.20	00:00:00
2010-01-04	3,177,700	36.80	38.20	36.75	38.20	00:00:00
2010-01-05	2,443,800	38.14	38.76	37.72	38.31	00:00:00
2010-01-06	2,477,900	38.47	39.35	38.43	39.25	00:00:00
2010-01-07	2,381,500	38.89	39.71	38.67	39.69	00:00:00
2010-01-08	2,630,300	39.98	40.00	38.83	39.38	00:00:00
2010-01-11	2,122,500	39.93	40.39	39.12	39.21	00:00:00
2010-01-12	2,621,100	39.13	39.25	37.97	38.36	00:00:00
2010-01-13	2,505,000	38.60	39.65	38.36	39.49	00:00:00
2010-01-14	2,107,100	39.90	39.90	39.18	39.56	00:00:00
2010-01-15	2,373,600	39.51	39.77	38.26	38.60	00:00:00
2010-01-18	1,414,500	38.60	39.38	38.30	39.28	00:00:00
2010-01-19	3,058,200	38.74	38.92	37.70	38.40	00:00:00
2010-01-20	3,934,000	37.63	37.72	36.60	36.92	00:00:00
2010-01-21	2,941,300	37.30	37.41	36.05	36.10	00:00:00
2010-01-22	2,603,400	35.95	36.42	35.06	35.70	00:00:00
2010-01-25	2,116,300	35.35	36.44	35.01	35.06	00:00:00
2010-01-26	3,571,500	34.74	35.19	34.20	34.97	00:00:00
2010-01-27	3,877,000	34.45	34.53	33.52	33.85	00:00:00
2010-01-28	4,270,200	34.95	35.35	33.94	33.94	00:00:00
2010-01-29	2,400,000	34.21	34.68	33.63	34.26	00:00:00
2010-02-01	2,203,700	34.20	35.41	33.90	35.31	00:00:00
2010-02-02	2,145,900	35.44	35.47	34.63	35.29	00:00:00
2010-02-04	2,579,300	35.40	35.78	33.59	33.72	00:00:00
2010-02-05	4,696,400	32.70	33.17	32.05	32.15	00:00:00
2010-02-08	4,100,800	32.51	32.99	31.36	32.63	00:00:00
2010-02-09	3,655,700	33.52	33.82	32.92	33.31	00:00:00
2010-02-10	3,729,100	33.34	33.79	32.56	32.78	00:00:00
2010-02-11	8,262,900	32.85	33.50	30.20	31.00	00:00:00
2010-02-12	6,845,500	31.15	31.59	29.15	29.56	00:00:00
2010-02-15	3,779,000	30.31	30.98	30.06	30.25	00:00:00
2010-02-16	3,248,100	30.67	31.10	30.07	31.08	00:00:00
2010-02-17	2,965,000	31.43	32.11	31.31	31.69	00:00:00
2010-02-18	4,063,100	32.06	32.52	31.06	32.26	00:00:00
2010-02-19	2,562,200	31.81	32.87	31.70	32.29	00:00:00
2010-02-22	2,101,500	32.59	32.71	31.87	31.89	00:00:00
2010-02-23	4,776,100	32.03	32.40	30.40	30.54	00:00:00
2010-02-24	2,979,100	30.66	30.98	29.97	30.90	00:00:00
2010-02-25	6,094,600	30.75	30.75	29.14	29.42	00:00:00
2010-02-26	3,633,600	29.71	30.39	29.51	30.20	00:00:00
2010-03-01	2,967,500	30.60	30.85	29.51	30.26	00:00:00
2010-03-02	3,588,600	30.50	31.21	30.19	31.05	00:00:00
2010-03-03	2,871,300	30.85	31.76	30.57	31.65	00:00:00
2010-03-04	2,977,500	31.64	32.04	31.25	31.64	00:00:00
2010-03-05	3,318,200	31.90	32.92	31.73	32.89	00:00:00
2010-03-08	2,303,200	33.24	33.25	32.75	32.99	00:00:00
2010-03-09	1,918,800	32.94	33.10	32.28	32.69	00:00:00
2010-03-10	2,358,900	32.69	33.12	32.32	33.12	00:00:00
2010-03-11	1,976,200	32.90	33.56	32.78	33.27	00:00:00
2010-03-12	2,904,100	33.54	34.24	33.40	33.90	00:00:00
2010-03-15	2,071,500	33.88	34.24	33.57	33.57	00:00:00
2010-03-16	2,771,400	34.07	34.51	33.79	34.33	00:00:00
2010-03-17	2,667,300	34.53	34.82	34.02	34.68	00:00:00
2010-03-18	1,654,700	34.30	34.88	34.30	34.44	00:00:00
2010-03-19	2,566,400	34.50	34.78	34.08	34.12	00:00:00
2010-03-22	2,708,100	33.80	34.11	33.33	33.73	00:00:00
2010-03-23	2,067,400	33.75	34.53	33.75	34.10	00:00:00
2010-03-24	2,017,500	34.04	34.38	33.44	33.80	00:00:00
2010-03-25	3,940,400	33.96	35.60	33.92	35.53	00:00:00
2010-03-26	3,354,400	35.75	36.60	35.51	35.54	00:00:00
2010-03-29	2,786,400	35.92	36.44	35.53	35.70	00:00:00
2010-03-30	2,391,800	36.03	36.06	34.65	34.80	00:00:00
2010-03-31	2,692,300	34.94	35.15	34.07	34.70	00:00:00
2010-04-01	2,224,600	35.04	35.50	34.90	35.50	00:00:00
2010-04-06	3,603,900	37.00	37.00	36.03	36.87	00:00:00
2010-04-07	2,548,700	36.85	36.95	36.12	36.50	00:00:00
2010-04-08	2,167,200	36.40	36.60	35.59	35.67	00:00:00
2010-04-09	2,087,800	36.08	36.15	35.57	35.76	00:00:00
2010-04-12	2,387,800	35.78	36.05	35.03	35.17	00:00:00
2010-04-13	2,380,200	35.05	35.44	34.90	35.28	00:00:00
2010-04-14	1,726,100	35.56	35.60	34.92	35.10	00:00:00
2010-04-15	1,667,900	35.28	35.34	34.60	35.16	00:00:00
2010-04-16	2,145,200	34.86	35.44	34.30	34.46	00:00:00
2010-04-19	1,856,100	34.32	34.81	34.00	34.08	00:00:00
2010-04-20	3,334,500	34.98	35.69	34.63	35.62	00:00:00
2010-04-21	2,854,800	35.96	36.29	34.80	35.01	00:00:00
2010-04-22	2,575,400	35.15	35.40	34.26	34.36	00:00:00
2010-04-23	6,494,800	35.00	36.95	35.00	36.72	00:00:00
2010-04-26	2,738,300	37.10	37.74	37.02	37.65	00:00:00
2010-04-27	2,521,500	37.44	37.71	36.20	36.20	00:00:00
2010-04-28	5,985,400	35.50	35.65	34.06	34.75	00:00:00
2010-04-29	3,136,200	34.60	35.67	34.02	35.53	00:00:00
2010-04-30	2,391,700	35.79	36.44	34.94	35.41	00:00:00
2010-05-03	1,022,900	35.40	35.94	34.90	35.58	00:00:00
2010-05-04	4,194,500	35.79	35.90	33.15	33.30	00:00:00
2010-05-05	5,395,900	33.08	33.38	31.66	32.95	00:00:00
2010-05-06	5,432,300	32.51	34.37	32.01	32.40	00:00:00
2010-05-07	7,601,600	31.30	32.01	30.25	31.00	00:00:00
2010-05-10	4,897,800	32.50	33.62	32.24	33.28	00:00:00
2010-05-11	4,623,200	32.97	33.67	32.20	33.38	00:00:00
2010-05-12	4,403,400	32.97	33.92	32.75	33.63	00:00:00
2010-05-13	2,176,100	33.94	34.24	33.29	33.65	00:00:00
2010-05-14	4,316,300	33.44	33.56	31.08	31.35	00:00:00
2010-05-17	3,012,500	31.00	31.90	30.57	30.92	00:00:00
2010-05-18	3,450,100	31.51	31.58	30.73	30.95	00:00:00
2010-05-19	5,264,900	30.45	30.85	29.36	29.49	00:00:00
2010-05-20	5,086,600	29.61	30.00	27.80	28.53	00:00:00
2010-05-21	5,928,400	28.27	28.94	27.55	28.78	00:00:00
2010-05-24	2,818,500	29.20	29.34	28.00	28.75	00:00:00
2010-05-25	5,890,700	27.65	27.90	26.56	26.76	00:00:00
2010-05-26	4,701,900	27.50	28.09	27.20	27.50	00:00:00
2010-05-27	4,064,200	27.90	29.27	27.61	29.18	00:00:00
2010-05-28	2,769,500	29.92	29.98	29.07	29.16	00:00:00
2010-05-31	1,043,200	29.20	29.49	28.99	29.39	00:00:00
2010-06-01	3,249,500	29.20	29.22	28.08	28.87	00:00:00
2010-06-02	2,673,900	28.62	29.34	28.40	29.33	00:00:00
2010-06-03	3,177,100	30.40	30.92	30.23	30.35	00:00:00
2010-06-04	2,487,600	30.51	30.82	29.11	29.19	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>