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 2024-05-08
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-06-04	2,487,600	30.51	30.82	29.11	29.19	00:00:00
2010-06-07	3,039,600	28.49	29.18	27.91	28.92	00:00:00
2010-06-08	2,512,000	29.17	29.25	27.78	28.48	00:00:00
2010-06-09	2,540,200	28.87	29.34	28.41	29.27	00:00:00
2010-06-10	2,742,500	28.95	30.65	28.74	30.42	00:00:00
2010-06-11	3,148,400	30.79	31.26	29.95	30.62	00:00:00
2010-06-14	2,352,400	31.05	31.66	30.91	31.45	00:00:00
2010-06-15	2,978,700	31.32	32.29	30.94	32.03	00:00:00
2010-06-16	2,631,800	32.52	32.53	31.28	31.87	00:00:00
2010-06-17	2,002,100	31.87	32.40	31.40	32.08	00:00:00
2010-06-18	3,185,200	32.28	33.13	32.20	32.89	00:00:00
2010-06-21	2,672,200	33.65	34.16	33.49	34.06	00:00:00
2010-06-22	2,376,000	33.56	34.10	33.01	33.84	00:00:00
2010-06-23	2,762,200	33.26	34.26	33.00	33.58	00:00:00
2010-06-24	3,431,100	33.83	34.12	32.24	32.29	00:00:00
2010-06-25	2,979,800	32.30	32.40	30.97	31.35	00:00:00
2010-06-28	1,838,600	31.69	32.37	31.40	32.34	00:00:00
2010-06-29	2,702,600	31.76	31.80	30.30	30.55	00:00:00
2010-06-30	3,143,800	30.92	31.69	30.57	30.78	00:00:00
2010-07-01	2,646,400	30.25	30.49	29.42	29.56	00:00:00
2010-07-02	2,152,200	29.97	30.66	29.75	30.17	00:00:00
2010-07-05	1,013,800	30.42	30.79	29.88	30.02	00:00:00
2010-07-06	1,779,400	30.28	31.70	30.17	31.12	00:00:00
2010-07-07	2,154,600	30.74	32.19	30.62	32.15	00:00:00
2010-07-08	2,931,400	32.97	33.31	32.11	33.08	00:00:00
2010-07-09	1,440,600	33.48	33.60	33.17	33.46	00:00:00
2010-07-12	1,316,000	33.45	34.15	33.40	33.84	00:00:00
2010-07-13	2,835,300	33.67	35.29	33.65	35.28	00:00:00
2010-07-14	1,662,500	35.35	35.80	34.58	35.08	00:00:00
2010-07-15	2,343,900	34.65	35.73	34.14	34.44	00:00:00
2010-07-16	1,951,300	34.67	35.12	33.56	33.92	00:00:00
2010-07-19	1,374,100	33.59	33.93	33.07	33.24	00:00:00
2010-07-20	1,965,700	33.76	33.76	32.19	32.69	00:00:00
2010-07-21	1,978,600	33.28	33.60	32.74	33.15	00:00:00
2010-07-22	1,613,400	32.97	34.46	32.90	34.26	00:00:00
2010-07-23	1,520,200	34.36	35.02	33.96	34.90	00:00:00
2010-07-26	1,368,200	35.02	35.34	34.49	35.34	00:00:00
2010-07-27	1,780,200	35.60	35.80	34.66	34.81	00:00:00
2010-07-28	2,206,100	35.24	35.50	34.15	34.67	00:00:00
2010-07-29	2,602,900	34.51	34.70	33.65	33.65	00:00:00
2010-07-30	3,001,500	33.40	34.57	33.13	34.24	00:00:00
2010-08-02	1,800,800	33.71	34.58	33.69	34.49	00:00:00
2010-08-03	2,910,600	34.32	35.67	34.24	35.67	00:00:00
2010-08-04	2,202,600	35.60	35.65	34.51	34.63	00:00:00
2010-08-05	1,632,600	34.81	35.15	34.32	34.51	00:00:00
2010-08-06	1,676,100	34.76	35.08	33.57	33.72	00:00:00
2010-08-09	1,123,800	34.05	34.60	34.05	34.57	00:00:00
2010-08-10	1,419,100	34.35	34.56	33.88	34.40	00:00:00
2010-08-11	1,732,100	33.96	34.02	33.31	33.38	00:00:00
2010-08-12	2,080,800	33.28	33.75	32.26	32.99	00:00:00
2010-08-13	1,530,900	33.20	33.44	32.49	33.16	00:00:00
2010-08-16	1,047,100	33.38	33.47	32.65	33.12	00:00:00
2010-08-17	1,329,200	33.34	33.90	33.04	33.89	00:00:00
2010-08-18	1,434,600	33.75	34.38	33.36	34.10	00:00:00
2010-08-19	1,595,700	34.30	34.72	33.26	33.38	00:00:00
2010-08-20	1,719,100	33.33	33.38	32.26	32.47	00:00:00
2010-08-23	1,371,800	32.51	33.35	32.26	33.00	00:00:00
2010-08-24	1,881,400	32.65	32.65	31.97	32.26	00:00:00
2010-08-25	1,935,200	32.06	32.72	31.35	31.89	00:00:00
2010-08-26	1,413,300	32.06	32.56	32.06	32.25	00:00:00
2010-08-27	1,219,800	32.19	32.65	31.58	32.54	00:00:00
2010-08-30	677,800	32.79	32.90	31.88	32.10	00:00:00
2010-08-31	1,505,100	31.55	32.06	31.20	32.06	00:00:00
2010-09-01	2,305,800	32.37	33.92	31.74	33.80	00:00:00
2010-09-02	1,720,600	33.79	34.55	33.62	34.21	00:00:00
2010-09-03	1,127,300	34.40	34.92	33.97	34.42	00:00:00
2010-09-06	819,600	34.64	34.69	34.21	34.35	00:00:00
2010-09-07	1,317,700	34.42	34.42	33.90	34.00	00:00:00
2010-09-08	1,455,800	33.83	34.32	33.35	34.17	00:00:00
2010-09-09	2,249,800	34.08	35.47	34.04	35.25	00:00:00
2010-09-10	1,652,900	35.19	36.15	35.06	35.89	00:00:00
2010-09-13	1,552,300	36.45	36.64	35.85	35.96	00:00:00
2010-09-14	1,460,300	36.01	36.14	35.18	35.75	00:00:00
2010-09-15	3,043,200	36.12	37.14	36.01	36.40	00:00:00
2010-09-16	2,188,900	36.04	36.28	35.62	35.68	00:00:00
2010-09-17	3,287,900	36.01	36.20	35.85	36.10	00:00:00
2010-09-20	1,778,000	36.12	36.80	35.63	36.80	00:00:00
2010-09-21	2,133,600	36.70	37.72	36.65	37.02	00:00:00
2010-09-22	1,737,100	37.15	37.15	36.20	36.26	00:00:00
2010-09-23	2,552,300	36.46	36.94	36.08	36.74	00:00:00
2010-09-24	2,102,200	36.46	37.39	36.33	37.33	00:00:00
2010-09-27	1,415,600	37.45	38.09	37.33	37.52	00:00:00
2010-09-28	1,764,500	37.15	37.51	36.51	36.90	00:00:00
2010-09-29	1,802,500	36.90	37.21	36.06	36.94	00:00:00
2010-09-30	2,350,200	36.60	38.35	36.45	37.74	00:00:00
2010-10-01	2,131,500	37.81	38.40	36.74	36.84	00:00:00
2010-10-04	2,553,300	36.85	36.91	35.45	35.54	00:00:00
2010-10-05	1,815,200	35.48	36.82	35.32	36.82	00:00:00
2010-10-06	1,730,400	36.77	37.31	36.49	36.51	00:00:00
2010-10-07	8,022,800	39.50	40.00	38.47	39.60	00:00:00
2010-10-08	3,180,400	39.33	39.55	38.39	38.65	00:00:00
2010-10-11	1,251,800	39.08	39.38	38.83	38.88	00:00:00
2010-10-12	1,484,900	38.56	39.35	38.16	39.24	00:00:00
2010-10-13	1,459,200	39.50	39.66	38.97	39.52	00:00:00
2010-10-14	2,820,800	39.48	39.55	38.40	38.58	00:00:00
2010-10-15	1,796,000	38.70	39.50	38.50	39.23	00:00:00
2010-10-18	876,000	39.13	39.30	38.73	39.17	00:00:00
2010-10-19	3,080,600	39.30	41.05	39.05	40.15	00:00:00
2010-10-20	2,257,100	39.95	41.65	39.73	41.02	00:00:00
2010-10-21	1,898,300	41.01	41.90	40.81	41.70	00:00:00
2010-10-22	2,526,300	41.80	42.93	41.58	42.71	00:00:00
2010-10-25	1,700,200	42.81	43.81	42.77	43.19	00:00:00
2010-10-26	2,148,100	43.07	43.40	41.72	41.91	00:00:00
2010-10-27	2,325,900	41.78	42.13	40.45	40.62	00:00:00
2010-10-28	3,513,700	39.60	40.01	38.81	39.57	00:00:00
2010-10-29	1,536,400	39.66	40.20	39.00	39.92	00:00:00
2010-11-01	1,188,600	40.49	40.50	39.15	39.67	00:00:00
2010-11-02	1,988,000	39.51	39.68	38.63	39.01	00:00:00
2010-11-03	1,943,200	39.01	39.75	38.65	38.88	00:00:00
2010-11-04	1,864,300	39.51	39.78	39.12	39.78	00:00:00
2010-11-05	2,452,400	40.40	41.10	40.15	40.50	00:00:00
2010-11-08	1,670,100	40.78	41.48	40.41	41.35	00:00:00
2010-11-09	2,195,900	41.35	43.26	41.23	43.12	00:00:00
2010-11-10	2,000,300	42.94	42.94	41.75	42.09	00:00:00
2010-11-11	1,311,200	41.92	42.28	41.35	42.02	00:00:00
2010-11-12	1,570,500	41.35	41.91	40.69	41.47	00:00:00
2010-11-15	1,018,600	42.12	42.56	40.92	42.12	00:00:00
2010-11-16	1,787,100	41.93	42.03	40.75	40.92	00:00:00
2010-11-17	1,125,400	40.94	41.47	40.88	41.36	00:00:00
2010-11-18	1,485,700	41.87	43.08	41.80	42.90	00:00:00
2010-11-19	1,075,800	43.11	43.26	42.56	43.15	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 > >>