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 2024-05-02
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-10-08	1,182,700	36.01	36.22	35.53	35.53	00:00:00
2012-10-09	1,122,500	35.64	35.88	35.15	35.18	00:00:00
2012-10-10	1,070,200	35.01	35.19	34.70	34.80	00:00:00
2012-10-11	1,561,700	34.70	35.40	34.21	35.25	00:00:00
2012-10-12	1,654,200	35.00	35.35	34.21	34.35	00:00:00
2012-10-15	6,214,600	34.36	37.72	34.27	35.83	00:00:00
2012-10-16	2,390,000	35.94	36.21	34.91	35.48	00:00:00
2012-10-17	1,585,500	35.65	36.45	35.40	36.40	00:00:00
2012-10-18	1,693,600	36.62	37.54	36.28	37.31	00:00:00
2012-10-19	1,091,900	37.31	37.63	37.04	37.25	00:00:00
2012-10-22	946,500	37.18	37.49	36.48	36.72	00:00:00
2012-10-23	1,107,300	36.94	36.97	35.42	35.78	00:00:00
2012-10-24	1,557,800	35.87	35.92	34.88	35.76	00:00:00
2012-10-25	1,461,300	35.75	35.96	35.12	35.38	00:00:00
2012-10-26	3,049,500	34.00	35.18	33.72	34.74	00:00:00
2012-10-29	1,080,300	34.32	34.44	34.03	34.14	00:00:00
2012-10-30	1,412,400	34.12	34.53	33.69	34.43	00:00:00
2012-10-31	1,399,900	34.29	35.28	34.29	34.51	00:00:00
2012-11-01	1,092,800	34.49	35.22	34.35	34.94	00:00:00
2012-11-02	1,218,800	35.01	35.65	34.62	35.29	00:00:00
2012-11-05	853,400	34.94	35.19	34.60	34.69	00:00:00
2012-11-06	1,162,100	34.44	35.29	34.06	35.07	00:00:00
2012-11-07	1,578,500	35.88	36.09	34.90	34.94	00:00:00
2012-11-08	1,379,900	35.03	35.29	34.28	34.35	00:00:00
2012-11-09	1,124,900	34.40	34.42	33.77	34.24	00:00:00
2012-11-12	652,400	34.24	34.37	33.97	34.00	00:00:00
2012-11-13	1,779,100	33.83	33.87	33.13	33.69	00:00:00
2012-11-14	858,500	33.63	33.72	33.24	33.42	00:00:00
2012-11-15	1,116,800	33.21	33.67	33.06	33.61	00:00:00
2012-11-16	1,753,300	34.01	34.49	33.90	33.99	00:00:00
2012-11-19	1,513,200	34.38	36.00	34.26	35.96	00:00:00
2012-11-20	1,061,000	35.50	36.01	35.26	35.90	00:00:00
2012-11-21	1,939,300	35.95	37.22	35.86	37.15	00:00:00
2012-11-22	1,542,700	37.51	38.10	37.44	37.87	00:00:00
2012-11-23	1,085,400	37.96	38.25	37.62	38.19	00:00:00
2012-11-26	1,109,400	38.01	38.50	37.67	37.81	00:00:00
2012-11-27	1,495,300	38.00	38.24	37.81	38.00	00:00:00
2012-11-28	2,083,100	37.68	37.72	37.15	37.24	00:00:00
2012-11-29	1,188,300	37.48	37.94	37.33	37.93	00:00:00
2012-11-30	1,581,800	37.76	38.91	37.76	38.46	00:00:00
2012-12-03	1,747,600	38.39	38.40	37.46	37.94	00:00:00
2012-12-04	1,387,300	37.50	37.72	37.39	37.51	00:00:00
2012-12-05	1,161,800	37.81	38.10	37.76	37.92	00:00:00
2012-12-06	1,178,100	38.19	38.62	38.15	38.40	00:00:00
2012-12-07	985,000	38.44	38.53	37.69	38.42	00:00:00
2012-12-10	1,134,200	38.13	38.95	38.08	38.95	00:00:00
2012-12-11	1,043,100	38.87	39.60	38.79	39.50	00:00:00
2012-12-12	1,327,900	39.62	39.75	39.08	39.63	00:00:00
2012-12-13	2,562,600	40.75	41.15	40.03	40.22	00:00:00
2012-12-14	1,321,000	40.10	40.88	40.03	40.80	00:00:00
2012-12-17	1,835,800	40.84	42.00	40.76	41.80	00:00:00
2012-12-18	1,681,500	41.26	41.40	40.46	40.99	00:00:00
2012-12-19	1,301,500	41.27	41.79	41.22	41.62	00:00:00
2012-12-20	1,265,700	40.75	41.30	40.71	40.96	00:00:00
2012-12-21	1,487,000	40.53	40.97	40.28	40.97	00:00:00
2012-12-24	111,300	40.99	41.00	40.78	40.79	00:00:00
2012-12-25	0	40.79	40.79	40.79	40.79	00:00:00
2012-12-26	0	40.79	40.79	40.79	40.79	00:00:00
2012-12-27	580,800	40.79	41.10	40.76	40.83	00:00:00
2012-12-28	359,100	40.89	41.03	40.26	40.32	00:00:00
2012-12-31	211,600	40.03	40.74	40.03	40.69	00:00:00
2013-01-01	0	40.69	40.69	40.69	40.69	00:00:00
2013-01-02	1,227,600	41.13	41.65	40.45	40.56	00:00:00
2013-01-03	1,070,000	40.53	41.19	40.17	41.16	00:00:00
2013-01-04	1,300,000	41.14	41.15	40.30	40.77	00:00:00
2013-01-07	825,900	40.67	40.70	40.12	40.48	00:00:00
2013-01-08	1,128,400	40.38	40.42	39.57	39.67	00:00:00
2013-01-09	1,019,300	39.92	40.02	39.11	40.00	00:00:00
2013-01-10	766,500	40.13	40.94	40.06	40.42	00:00:00
2013-01-11	860,100	40.49	40.49	39.96	40.15	00:00:00
2013-01-14	1,193,200	40.23	41.24	40.10	40.87	00:00:00
2013-01-15	1,110,900	40.76	41.63	40.76	41.59	00:00:00
2013-01-16	1,487,200	40.75	41.38	40.55	40.81	00:00:00
2013-01-17	1,279,100	40.78	41.90	40.75	41.78	00:00:00
2013-01-18	2,002,600	41.96	43.64	41.92	43.60	00:00:00
2013-01-21	917,000	43.67	43.77	42.99	43.53	00:00:00
2013-02-05	1,157,500	43.41	44.15	42.97	43.70	00:00:00
2013-02-12	832,100	43.03	43.17	42.55	42.90	00:00:00
2013-02-13	646,300	42.81	43.44	42.71	43.19	00:00:00
2013-02-18	1,009,200	48.00	48.88	47.76	48.60	00:00:00
2013-03-05	1,235,800	48.56	49.99	48.38	49.96	00:00:00
2013-03-06	1,507,600	50.00	51.75	49.92	51.64	00:00:00
2013-03-11	945,800	54.59	54.59	53.20	54.02	00:00:00
2013-03-14	889,600	53.93	54.34	53.07	53.78	00:00:00
2013-03-15	1,554,700	53.54	53.67	52.28	52.48	00:00:00
2013-03-18	912,000	51.87	53.41	51.75	53.15	00:00:00
2013-03-19	857,500	53.02	53.19	52.40	52.76	00:00:00
2013-03-25	1,006,500	51.85	52.55	49.94	50.27	00:00:00
2013-04-02	1,327,100	48.40	49.23	48.22	49.10	00:00:00
2013-04-03	954,200	49.00	49.56	48.80	48.92	00:00:00
2013-04-04	2,156,700	49.72	51.05	49.45	50.38	00:00:00
2013-04-11	1,169,200	49.36	50.58	49.25	50.56	00:00:00
2013-04-12	1,137,300	50.48	50.67	49.27	49.54	00:00:00
2013-04-15	1,413,900	49.72	49.74	47.21	47.40	00:00:00
2013-04-22	1,563,700	46.95	48.22	46.92	47.65	00:00:00
2013-04-23	1,306,400	47.11	49.49	47.10	49.49	00:00:00
2013-04-24	1,576,600	49.64	50.70	49.21	50.54	00:00:00
2013-04-30	1,416,100	53.91	54.17	52.15	52.32	00:00:00
2013-05-01	0	52.32	52.32	52.32	52.32	00:00:00
2013-05-02	1,506,200	52.24	52.25	50.71	52.02	00:00:00
2013-05-03	1,061,600	52.30	53.78	51.75	53.65	00:00:00
2013-05-07	1,343,800	53.12	54.98	52.96	54.08	00:00:00
2013-05-08	856,500	53.96	54.54	53.24	53.42	00:00:00
2013-05-09	814,800	53.45	53.45	52.45	53.03	00:00:00
2013-05-16	1,247,800	58.40	59.49	58.04	59.19	00:00:00
2013-05-17	2,135,500	59.50	61.68	59.44	61.29	00:00:00
2013-05-20	1,260,000	61.65	63.67	61.55	62.13	00:00:00
2013-05-28	1,379,400	59.87	61.98	59.87	61.47	00:00:00
2013-05-29	951,800	61.30	61.42	59.62	59.71	00:00:00
2013-06-03	1,210,000	58.94	60.03	58.17	58.51	00:00:00
2013-06-04	1,130,300	59.42	59.94	58.45	59.52	00:00:00
2013-06-06	1,148,000	58.80	59.47	58.26	58.42	00:00:00
2013-06-07	1,205,400	58.25	59.96	57.35	59.57	00:00:00
2013-06-10	1,262,700	60.00	60.68	59.62	60.19	00:00:00
2013-06-20	2,055,500	56.36	56.59	53.45	53.49	00:00:00
2013-06-21	2,674,600	54.29	54.57	51.72	51.72	00:00:00
2013-06-25	1,712,800	51.36	53.68	51.00	53.53	00:00:00
2013-06-26	1,145,400	53.37	53.92	52.58	52.78	00:00:00
2013-07-02	1,635,800	53.59	53.89	52.18	53.17	00:00:00
2013-07-03	1,154,100	52.67	53.97	51.69	53.85	00:00:00
2013-07-05	1,066,800	55.98	56.39	54.64	54.94	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>