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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-04-16	1,716,600	35.73	36.71	35.49	35.99	00:00:00
2012-04-17	1,755,300	35.90	37.03	35.65	37.03	00:00:00
2012-04-18	1,992,300	36.81	37.12	36.17	36.50	00:00:00
2012-04-19	2,925,800	36.65	37.55	35.75	35.79	00:00:00
2012-04-20	2,309,200	35.76	35.90	34.89	35.49	00:00:00
2012-04-23	2,617,400	35.00	35.00	33.61	33.70	00:00:00
2012-04-24	1,841,900	34.01	34.78	33.76	34.58	00:00:00
2012-04-25	2,783,000	34.88	36.17	34.71	35.32	00:00:00
2012-04-26	2,728,700	35.00	35.74	33.92	34.60	00:00:00
2012-04-27	1,870,600	34.01	35.92	33.70	35.67	00:00:00
2012-04-30	1,883,800	35.79	35.83	34.21	34.33	00:00:00
2012-05-02	1,889,700	34.56	34.79	33.60	33.84	00:00:00
2012-05-03	1,532,800	34.12	34.85	33.78	34.12	00:00:00
2012-05-04	1,953,200	34.01	34.15	32.33	32.49	00:00:00
2012-05-07	1,747,400	32.00	33.12	31.45	33.10	00:00:00
2012-05-08	2,746,800	32.85	32.88	31.22	31.58	00:00:00
2012-05-09	2,017,100	31.76	31.91	30.82	31.50	00:00:00
2012-05-10	2,783,200	31.08	31.80	30.88	31.60	00:00:00
2012-05-11	2,842,300	31.67	33.20	31.37	33.19	00:00:00
2012-05-14	2,257,400	32.67	32.84	31.60	31.86	00:00:00
2012-05-16	2,434,600	31.00	32.29	30.35	31.59	00:00:00
2012-05-17	1,447,200	31.85	32.31	31.22	31.22	00:00:00
2012-05-18	1,447,000	30.62	31.17	30.50	30.59	00:00:00
2012-05-21	2,193,200	31.48	32.55	31.24	32.02	00:00:00
2012-05-22	2,975,600	32.54	34.08	32.35	34.03	00:00:00
2012-05-23	2,376,700	33.36	34.15	33.03	33.37	00:00:00
2012-05-24	1,643,000	33.58	33.78	32.74	33.22	00:00:00
2012-05-25	1,244,100	33.28	33.90	33.12	33.69	00:00:00
2012-05-28	626,800	34.00	34.34	33.51	33.75	00:00:00
2012-05-29	1,717,700	33.87	35.37	33.87	35.12	00:00:00
2012-05-30	1,725,300	34.77	35.20	34.22	34.60	00:00:00
2012-05-31	1,725,700	34.85	35.00	33.53	33.88	00:00:00
2012-06-01	3,044,700	34.05	34.19	32.90	33.87	00:00:00
2012-06-05	1,351,000	33.24	33.58	32.92	33.43	00:00:00
2012-06-06	2,412,400	33.74	34.18	33.11	34.03	00:00:00
2012-06-07	2,952,900	34.47	35.26	34.09	34.36	00:00:00
2012-06-08	1,995,900	34.24	34.24	33.21	33.56	00:00:00
2012-06-11	2,124,200	34.74	34.77	32.80	32.87	00:00:00
2012-06-12	2,297,500	32.87	33.03	31.67	32.33	00:00:00
2012-06-13	4,417,100	32.51	32.67	30.58	30.98	00:00:00
2012-06-14	2,105,900	30.97	31.00	29.91	30.55	00:00:00
2012-06-15	2,041,300	30.71	31.26	30.45	31.10	00:00:00
2012-06-18	1,581,800	31.79	31.79	30.79	31.21	00:00:00
2012-06-19	2,350,500	31.31	32.63	31.28	32.63	00:00:00
2012-06-20	1,867,600	32.72	33.56	32.20	33.53	00:00:00
2012-06-21	3,007,200	33.26	33.42	31.85	32.67	00:00:00
2012-06-22	1,882,100	32.25	32.35	31.52	31.53	00:00:00
2012-06-25	1,978,000	31.40	31.40	30.10	30.10	00:00:00
2012-06-26	1,787,800	30.54	30.54	29.42	29.53	00:00:00
2012-06-27	1,625,600	29.70	30.04	29.01	29.98	00:00:00
2012-06-28	1,960,700	30.05	30.40	29.43	29.77	00:00:00
2012-06-29	2,380,900	30.75	31.44	29.94	31.44	00:00:00
2012-07-02	1,010,200	31.92	32.35	31.17	31.96	00:00:00
2012-07-03	1,825,300	32.01	33.19	32.01	33.16	00:00:00
2012-07-04	1,144,700	32.71	33.85	32.39	33.71	00:00:00
2012-07-05	2,294,100	33.74	34.10	32.60	33.01	00:00:00
2012-07-06	2,093,500	32.72	32.81	32.11	32.27	00:00:00
2012-07-09	1,494,100	32.17	32.37	31.85	32.17	00:00:00
2012-07-10	1,129,700	32.44	33.17	32.06	32.63	00:00:00
2012-07-11	3,285,800	32.29	32.77	31.23	32.25	00:00:00
2012-07-12	1,844,000	32.26	33.09	31.81	32.26	00:00:00
2012-07-13	1,637,100	32.45	32.46	31.31	32.26	00:00:00
2012-07-16	1,124,300	32.22	33.01	31.91	32.83	00:00:00
2012-07-17	1,401,100	32.90	33.37	32.65	33.15	00:00:00
2012-07-18	1,276,800	33.31	33.56	32.90	33.50	00:00:00
2012-07-19	2,609,100	33.50	34.82	33.45	34.51	00:00:00
2012-07-20	1,739,200	34.42	34.95	33.74	33.80	00:00:00
2012-07-23	1,808,500	33.22	33.40	32.51	32.96	00:00:00
2012-07-24	1,650,000	33.05	33.25	32.51	32.93	00:00:00
2012-07-25	1,558,100	32.74	33.54	32.65	32.99	00:00:00
2012-07-26	2,558,500	33.03	33.71	31.98	33.69	00:00:00
2012-07-27	3,765,600	34.59	36.29	34.53	35.94	00:00:00
2012-07-31	2,037,100	36.03	36.10	35.03	35.59	00:00:00
2012-08-01	1,881,900	35.39	35.80	34.87	35.80	00:00:00
2012-08-02	2,938,000	35.83	36.22	34.26	34.28	00:00:00
2012-08-03	1,799,300	34.40	35.31	34.34	35.00	00:00:00
2012-08-06	1,448,700	35.01	36.69	35.00	36.64	00:00:00
2012-08-07	1,416,400	36.60	37.33	36.51	37.01	00:00:00
2012-08-08	733,100	36.90	37.19	36.63	37.03	00:00:00
2012-08-09	1,179,400	37.00	37.20	36.63	37.12	00:00:00
2012-08-10	772,500	36.85	37.01	36.51	37.01	00:00:00
2012-08-14	724,300	37.53	37.82	37.22	37.25	00:00:00
2012-08-15	502,300	37.10	37.35	36.65	37.06	00:00:00
2012-08-16	938,400	37.29	37.90	37.01	37.84	00:00:00
2012-08-17	1,249,400	37.98	38.60	37.80	38.19	00:00:00
2012-08-20	682,300	38.00	38.19	37.24	37.46	00:00:00
2012-08-21	730,800	37.53	38.21	37.49	38.06	00:00:00
2012-08-22	812,700	37.80	38.26	37.33	38.25	00:00:00
2012-08-23	1,063,000	38.50	38.67	38.01	38.25	00:00:00
2012-08-24	1,180,900	38.06	38.10	36.92	37.37	00:00:00
2012-08-27	546,300	37.87	38.05	37.67	37.90	00:00:00
2012-08-28	986,200	37.53	37.94	37.53	37.81	00:00:00
2012-08-29	629,600	37.94	38.09	37.40	38.09	00:00:00
2012-08-30	1,353,100	37.81	37.99	36.44	36.74	00:00:00
2012-08-31	989,700	36.69	37.45	36.56	37.17	00:00:00
2012-09-03	1,003,800	36.95	37.23	36.42	36.82	00:00:00
2012-09-04	1,308,700	36.77	36.95	36.01	36.08	00:00:00
2012-09-05	1,573,700	35.87	35.97	35.14	35.79	00:00:00
2012-09-06	2,229,800	36.03	37.95	35.97	37.82	00:00:00
2012-09-07	1,768,400	38.00	38.98	37.94	38.53	00:00:00
2012-09-10	999,500	38.31	38.87	38.06	38.64	00:00:00
2012-09-11	1,123,500	38.41	38.51	37.85	38.38	00:00:00
2012-09-12	1,402,400	38.29	39.62	38.26	39.39	00:00:00
2012-09-13	1,243,600	39.54	39.75	39.03	39.38	00:00:00
2012-09-14	2,539,600	40.10	41.58	40.10	41.58	00:00:00
2012-09-17	1,127,600	40.21	41.49	40.20	40.71	00:00:00
2012-09-18	2,584,400	39.98	40.00	38.84	39.06	00:00:00
2012-09-19	1,463,100	39.53	40.14	39.06	39.94	00:00:00
2012-09-20	1,785,200	39.50	39.74	38.56	39.10	00:00:00
2012-09-21	1,900,300	39.42	40.01	39.17	39.63	00:00:00
2012-09-24	864,900	39.36	39.36	38.76	39.22	00:00:00
2012-09-25	1,144,600	39.18	39.21	38.21	39.10	00:00:00
2012-09-26	1,962,800	38.40	38.45	37.02	37.26	00:00:00
2012-09-27	1,618,400	37.51	37.76	36.58	37.07	00:00:00
2012-09-28	1,795,400	37.40	37.54	36.51	36.52	00:00:00
2012-10-01	1,257,500	36.51	36.68	35.94	36.59	00:00:00
2012-10-02	1,220,700	36.20	36.92	35.79	36.31	00:00:00
2012-10-03	1,426,900	36.03	36.40	35.66	36.13	00:00:00
2012-10-04	1,437,900	37.00	37.21	35.95	36.37	00:00:00
2012-10-05	1,285,400	36.30	36.93	36.12	36.77	00:00:00
2012-10-08	1,182,700	36.01	36.22	35.53	35.53	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>