|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-05-10 | 1,446,000 | 40.97 | 41.38 | 40.15 | 40.84 | 00:00:00 | | 2011-05-11 | 6,410,700 | 40.80 | 41.18 | 40.10 | 40.49 | 00:00:00 | | 2011-05-12 | 6,436,400 | 40.15 | 40.38 | 39.65 | 39.99 | 00:00:00 | | 2011-05-13 | 2,273,400 | 40.44 | 41.28 | 40.40 | 40.78 | 00:00:00 | | 2011-05-16 | 2,200,100 | 40.35 | 40.38 | 39.34 | 40.06 | 00:00:00 | | 2011-05-17 | 1,682,400 | 39.85 | 40.08 | 39.17 | 39.32 | 00:00:00 | | 2011-05-18 | 1,373,900 | 39.53 | 39.88 | 39.16 | 39.62 | 00:00:00 | | 2011-05-19 | 1,744,500 | 39.62 | 40.22 | 39.29 | 39.80 | 00:00:00 | | 2011-05-20 | 1,796,800 | 39.90 | 40.24 | 39.17 | 39.47 | 00:00:00 | | 2011-05-23 | 1,551,000 | 39.05 | 39.18 | 38.25 | 38.26 | 00:00:00 | | 2011-05-24 | 1,657,800 | 38.24 | 38.93 | 37.92 | 38.69 | 00:00:00 | | 2011-05-25 | 1,973,000 | 38.43 | 39.56 | 38.31 | 39.21 | 00:00:00 | | 2011-05-26 | 1,330,800 | 39.40 | 39.67 | 38.43 | 38.72 | 00:00:00 | | 2011-05-27 | 1,346,100 | 39.00 | 39.47 | 38.68 | 39.06 | 00:00:00 | | 2011-05-30 | 415,200 | 39.00 | 39.33 | 38.63 | 38.79 | 00:00:00 | | 2011-05-31 | 1,748,700 | 39.13 | 39.65 | 39.13 | 39.42 | 00:00:00 | | 2011-06-01 | 1,375,200 | 39.51 | 39.62 | 38.83 | 39.09 | 00:00:00 | | 2011-06-02 | 1,627,000 | 38.61 | 38.62 | 37.90 | 37.90 | 00:00:00 | | 2011-06-03 | 1,309,800 | 38.04 | 38.41 | 37.62 | 38.17 | 00:00:00 | | 2011-06-06 | 1,126,200 | 38.29 | 38.33 | 37.47 | 37.73 | 00:00:00 | | 2011-06-07 | 1,143,600 | 37.72 | 38.18 | 37.52 | 37.55 | 00:00:00 | | 2011-06-08 | 2,273,000 | 37.36 | 37.44 | 36.53 | 36.72 | 00:00:00 | | 2011-06-09 | 1,519,400 | 36.70 | 37.48 | 36.60 | 37.21 | 00:00:00 | | 2011-06-10 | 1,934,600 | 37.17 | 37.24 | 36.24 | 36.40 | 00:00:00 | | 2011-06-13 | 2,255,100 | 36.15 | 36.58 | 35.37 | 35.81 | 00:00:00 | | 2011-06-14 | 1,933,100 | 36.15 | 36.85 | 36.12 | 36.69 | 00:00:00 | | 2011-06-15 | 1,713,900 | 36.65 | 37.19 | 36.42 | 36.70 | 00:00:00 | | 2011-06-16 | 2,092,300 | 36.56 | 36.87 | 36.15 | 36.85 | 00:00:00 | | 2011-06-17 | 2,137,300 | 36.85 | 37.21 | 36.03 | 37.02 | 00:00:00 | | 2011-06-20 | 1,148,900 | 36.25 | 37.17 | 36.02 | 36.99 | 00:00:00 | | 2011-06-21 | 1,974,600 | 37.21 | 38.10 | 36.97 | 38.08 | 00:00:00 | | 2011-06-22 | 3,097,900 | 38.15 | 39.56 | 38.02 | 39.17 | 00:00:00 | | 2011-06-23 | 2,193,000 | 39.15 | 39.40 | 38.31 | 38.69 | 00:00:00 | | 2011-06-24 | 2,413,400 | 39.53 | 40.00 | 38.94 | 39.17 | 00:00:00 | | 2011-06-27 | 1,366,300 | 39.21 | 39.97 | 39.10 | 39.54 | 00:00:00 | | 2011-06-28 | 2,046,000 | 39.55 | 40.17 | 39.03 | 40.03 | 00:00:00 | | 2011-06-29 | 1,969,200 | 40.30 | 41.10 | 40.14 | 40.60 | 00:00:00 | | 2011-06-30 | 1,793,200 | 40.69 | 40.97 | 40.01 | 40.88 | 00:00:00 | | 2011-07-01 | 1,888,900 | 40.79 | 41.30 | 40.25 | 40.79 | 00:00:00 | | 2011-07-04 | 1,133,000 | 40.89 | 41.50 | 40.56 | 41.35 | 00:00:00 | | 2011-07-05 | 1,060,500 | 41.31 | 41.58 | 41.07 | 41.13 | 00:00:00 | | 2011-07-06 | 1,879,400 | 41.13 | 41.20 | 40.51 | 40.70 | 00:00:00 | | 2011-07-07 | 1,853,600 | 40.90 | 41.06 | 40.40 | 40.48 | 00:00:00 | | 2011-07-08 | 2,281,600 | 40.54 | 40.62 | 39.06 | 39.20 | 00:00:00 | | 2011-07-11 | 2,302,800 | 38.40 | 38.80 | 37.53 | 37.81 | 00:00:00 | | 2011-07-12 | 2,607,000 | 37.18 | 38.21 | 36.22 | 37.99 | 00:00:00 | | 2011-07-13 | 2,190,000 | 37.81 | 38.65 | 37.37 | 37.95 | 00:00:00 | | 2011-07-14 | 1,655,200 | 37.74 | 38.00 | 37.09 | 37.09 | 00:00:00 | | 2011-07-15 | 1,646,400 | 37.04 | 37.79 | 36.80 | 36.99 | 00:00:00 | | 2011-07-18 | 2,042,300 | 36.90 | 37.12 | 35.99 | 36.01 | 00:00:00 | | 2011-07-19 | 1,574,600 | 36.24 | 36.93 | 36.07 | 36.83 | 00:00:00 | | 2011-07-20 | 1,385,600 | 37.12 | 37.24 | 36.43 | 36.92 | 00:00:00 | | 2011-07-21 | 2,056,300 | 37.10 | 37.64 | 36.25 | 37.32 | 00:00:00 | | 2011-07-22 | 1,391,000 | 37.94 | 38.12 | 37.56 | 38.05 | 00:00:00 | | 2011-07-25 | 1,450,300 | 37.71 | 38.47 | 37.65 | 38.03 | 00:00:00 | | 2011-07-26 | 1,548,400 | 38.10 | 38.31 | 36.81 | 36.97 | 00:00:00 | | 2011-07-27 | 3,008,100 | 36.10 | 36.40 | 35.40 | 35.80 | 00:00:00 | | 2011-07-28 | 3,244,800 | 36.10 | 37.63 | 36.04 | 37.42 | 00:00:00 | | 2011-07-29 | 1,933,600 | 36.94 | 37.70 | 36.33 | 37.26 | 00:00:00 | | 2011-08-01 | 2,428,700 | 37.94 | 38.22 | 36.74 | 37.08 | 00:00:00 | | 2011-08-02 | 2,406,300 | 36.82 | 37.22 | 35.12 | 35.37 | 00:00:00 | | 2011-08-03 | 2,611,000 | 34.73 | 35.40 | 33.82 | 34.24 | 00:00:00 | | 2011-08-04 | 3,417,500 | 34.97 | 34.97 | 31.76 | 31.96 | 00:00:00 | | 2011-08-05 | 3,771,700 | 30.10 | 33.35 | 29.85 | 31.30 | 00:00:00 | | 2011-08-08 | 4,538,800 | 30.64 | 31.54 | 28.22 | 28.40 | 00:00:00 | | 2011-08-09 | 3,958,700 | 28.43 | 29.45 | 26.64 | 28.94 | 00:00:00 | | 2011-08-10 | 3,474,500 | 29.91 | 30.27 | 27.00 | 27.26 | 00:00:00 | | 2011-08-11 | 3,580,200 | 28.08 | 29.03 | 26.19 | 28.88 | 00:00:00 | | 2011-08-12 | 3,204,100 | 29.00 | 29.48 | 27.85 | 29.23 | 00:00:00 | | 2011-08-15 | 1,373,300 | 29.65 | 30.11 | 28.85 | 29.72 | 00:00:00 | | 2011-08-16 | 2,308,100 | 29.28 | 29.44 | 28.17 | 29.14 | 00:00:00 | | 2011-08-17 | 1,939,900 | 28.75 | 29.38 | 28.17 | 28.99 | 00:00:00 | | 2011-08-18 | 2,846,300 | 28.72 | 28.75 | 26.41 | 26.68 | 00:00:00 | | 2011-08-19 | 2,952,900 | 26.47 | 26.65 | 24.60 | 25.43 | 00:00:00 | | 2011-08-22 | 2,114,400 | 24.98 | 25.65 | 24.70 | 24.70 | 00:00:00 | | 2011-08-23 | 1,999,000 | 24.98 | 25.64 | 24.34 | 24.74 | 00:00:00 | | 2011-08-24 | 2,793,800 | 25.10 | 26.31 | 24.40 | 25.88 | 00:00:00 | | 2011-08-25 | 2,884,300 | 26.27 | 26.94 | 25.85 | 26.20 | 00:00:00 | | 2011-08-26 | 2,365,500 | 26.03 | 26.50 | 25.43 | 26.32 | 00:00:00 | | 2011-08-29 | 919,500 | 26.94 | 27.25 | 26.50 | 26.95 | 00:00:00 | | 2011-08-30 | 1,541,200 | 27.28 | 27.31 | 26.39 | 26.80 | 00:00:00 | | 2011-08-31 | 1,932,400 | 26.98 | 28.41 | 26.78 | 28.34 | 00:00:00 | | 2011-09-01 | 1,549,300 | 28.50 | 28.50 | 27.25 | 28.00 | 00:00:00 | | 2011-09-02 | 1,777,900 | 27.46 | 27.53 | 26.34 | 26.48 | 00:00:00 | | 2011-09-05 | 1,680,600 | 25.97 | 26.25 | 24.64 | 24.77 | 00:00:00 | | 2011-09-06 | 2,242,100 | 24.69 | 25.07 | 23.76 | 23.99 | 00:00:00 | | 2011-09-07 | 2,131,500 | 24.75 | 25.81 | 24.65 | 25.77 | 00:00:00 | | 2011-09-08 | 1,787,000 | 25.95 | 26.30 | 25.25 | 25.78 | 00:00:00 | | 2011-09-09 | 2,355,000 | 25.55 | 25.65 | 24.30 | 24.39 | 00:00:00 | | 2011-09-12 | 2,469,700 | 23.72 | 24.35 | 23.04 | 23.98 | 00:00:00 | | 2011-09-13 | 2,554,200 | 24.50 | 25.00 | 23.16 | 24.85 | 00:00:00 | | 2011-09-14 | 2,023,400 | 24.47 | 25.80 | 24.44 | 25.72 | 00:00:00 | | 2011-09-15 | 2,261,200 | 25.99 | 27.09 | 25.73 | 27.07 | 00:00:00 | | 2011-09-16 | 2,922,600 | 27.48 | 28.18 | 26.80 | 27.44 | 00:00:00 | | 2011-09-19 | 1,360,000 | 26.74 | 27.40 | 26.47 | 26.69 | 00:00:00 | | 2011-09-20 | 1,413,300 | 26.46 | 27.19 | 26.34 | 27.11 | 00:00:00 | | 2011-09-21 | 1,650,400 | 26.94 | 26.95 | 26.08 | 26.08 | 00:00:00 | | 2011-09-22 | 1,562,800 | 25.50 | 25.60 | 24.46 | 24.50 | 00:00:00 | | 2011-09-23 | 2,108,700 | 24.77 | 24.95 | 23.15 | 24.65 | 00:00:00 | | 2011-09-26 | 2,043,800 | 24.10 | 25.22 | 23.83 | 24.27 | 00:00:00 | | 2011-09-27 | 1,924,300 | 25.00 | 26.26 | 24.71 | 26.26 | 00:00:00 | | 2011-09-28 | 2,057,100 | 25.86 | 26.34 | 24.96 | 25.41 | 00:00:00 | | 2011-09-29 | 1,561,700 | 25.20 | 26.42 | 25.17 | 26.01 | 00:00:00 | | 2011-09-30 | 2,096,200 | 25.56 | 25.66 | 24.48 | 25.07 | 00:00:00 | | 2011-10-03 | 1,663,700 | 24.33 | 24.65 | 23.95 | 24.33 | 00:00:00 | | 2011-10-04 | 2,963,100 | 23.95 | 24.05 | 22.07 | 22.34 | 00:00:00 | | 2011-10-05 | 2,536,600 | 23.00 | 23.75 | 22.43 | 23.73 | 00:00:00 | | 2011-10-06 | 2,506,800 | 23.92 | 25.50 | 23.83 | 25.50 | 00:00:00 | | 2011-10-07 | 2,032,600 | 25.54 | 26.57 | 25.12 | 25.66 | 00:00:00 | | 2011-10-10 | 1,714,400 | 25.85 | 26.93 | 25.20 | 26.85 | 00:00:00 | | 2011-10-11 | 1,539,600 | 26.62 | 27.20 | 26.23 | 26.99 | 00:00:00 | | 2011-10-12 | 2,863,900 | 26.84 | 27.90 | 26.18 | 27.28 | 00:00:00 | | 2011-10-13 | 2,017,800 | 27.28 | 27.57 | 26.19 | 26.48 | 00:00:00 | | 2011-10-14 | 2,393,200 | 26.98 | 28.34 | 26.49 | 27.48 | 00:00:00 | | 2011-10-17 | 1,788,100 | 27.61 | 28.50 | 26.38 | 26.64 | 00:00:00 | | 2011-10-18 | 2,107,100 | 26.01 | 26.42 | 25.37 | 26.26 | 00:00:00 | | 2011-10-19 | 1,967,200 | 26.65 | 27.28 | 26.11 | 26.55 | 00:00:00 | | 2011-10-20 | 1,849,300 | 26.47 | 26.90 | 25.80 | 26.07 | 00:00:00 | | 2011-10-21 | 1,681,800 | 26.55 | 27.55 | 26.05 | 27.52 | 00:00:00 | | 2011-10-24 | 2,430,300 | 27.68 | 28.58 | 27.09 | 28.30 | 00:00:00 | | 2011-10-25 | 2,004,600 | 28.02 | 28.79 | 27.47 | 28.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
