|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-07-05 | 1,066,800 | 55.98 | 56.39 | 54.64 | 54.94 | 00:00:00 | | 2013-07-08 | 1,101,700 | 55.58 | 57.00 | 55.36 | 55.63 | 00:00:00 | | 2013-07-11 | 1,335,200 | 57.01 | 57.46 | 55.82 | 56.05 | 00:00:00 | | 2013-07-12 | 1,239,800 | 56.60 | 57.13 | 56.18 | 56.78 | 00:00:00 | | 2013-07-15 | 526,300 | 56.80 | 57.04 | 55.96 | 56.64 | 00:00:00 | | 2013-07-18 | 860,600 | 56.75 | 58.24 | 56.55 | 58.23 | 00:00:00 | | 2013-07-19 | 826,800 | 58.01 | 58.28 | 57.38 | 57.89 | 00:00:00 | | 2013-07-25 | 854,500 | 58.80 | 59.74 | 58.19 | 59.68 | 00:00:00 | | 2013-07-26 | 1,685,500 | 62.06 | 62.88 | 58.87 | 59.14 | 00:00:00 | | 2013-08-05 | 618,800 | 62.87 | 62.90 | 61.31 | 62.15 | 00:00:00 | | 2013-08-12 | 374,300 | 59.74 | 59.98 | 58.93 | 59.74 | 00:00:00 | | 2013-08-19 | 507,000 | 61.80 | 61.80 | 60.76 | 60.92 | 00:00:00 | | 2013-08-20 | 656,600 | 60.31 | 60.38 | 58.55 | 59.44 | 00:00:00 | | 2013-08-21 | 337,800 | 59.39 | 60.09 | 59.13 | 59.13 | 00:00:00 | | 2013-08-22 | 514,600 | 59.06 | 60.61 | 59.06 | 60.04 | 00:00:00 | | 2013-08-23 | 562,100 | 60.44 | 60.44 | 59.23 | 59.55 | 00:00:00 | | 2013-08-26 | 212,300 | 59.86 | 59.90 | 58.56 | 59.26 | 00:00:00 | | 2013-09-03 | 1,111,100 | 54.36 | 54.52 | 52.87 | 53.12 | 00:00:00 | | 2013-09-04 | 2,195,800 | 53.35 | 53.52 | 51.58 | 53.40 | 00:00:00 | | 2013-09-06 | 1,370,500 | 56.63 | 57.99 | 55.86 | 57.29 | 00:00:00 | | 2013-09-10 | 982,500 | 59.49 | 59.61 | 58.50 | 59.01 | 00:00:00 | | 2013-09-11 | 632,600 | 59.17 | 59.59 | 58.62 | 59.51 | 00:00:00 | | 2013-09-12 | 948,800 | 59.79 | 59.80 | 57.87 | 58.50 | 00:00:00 | | 2013-09-13 | 767,800 | 58.69 | 59.59 | 58.52 | 59.58 | 00:00:00 | | 2013-09-16 | 666,900 | 60.30 | 60.50 | 59.35 | 59.55 | 00:00:00 | | 2013-10-01 | 783,900 | 59.19 | 60.35 | 59.04 | 59.90 | 00:00:00 | | 2013-10-02 | 676,000 | 59.60 | 59.95 | 58.69 | 59.20 | 00:00:00 | | 2013-10-03 | 623,000 | 59.65 | 59.75 | 58.79 | 59.50 | 00:00:00 | | 2013-10-04 | 1,204,900 | 59.51 | 62.03 | 59.19 | 61.16 | 00:00:00 | | 2013-10-10 | 1,498,800 | 62.74 | 65.56 | 62.72 | 64.91 | 00:00:00 | | 2013-10-11 | 744,400 | 65.21 | 65.28 | 64.31 | 65.15 | 00:00:00 | | 2013-10-15 | 910,200 | 66.00 | 67.32 | 65.87 | 66.90 | 00:00:00 | | 2013-10-16 | 716,600 | 66.90 | 67.77 | 66.36 | 67.69 | 00:00:00 | | 2013-10-17 | 953,000 | 67.76 | 68.40 | 66.86 | 68.05 | 00:00:00 | | 2013-10-18 | 726,500 | 68.16 | 68.66 | 67.44 | 68.39 | 00:00:00 | | 2013-10-28 | 1,331,000 | 66.69 | 66.70 | 63.18 | 63.65 | 00:00:00 | | 2013-10-31 | 1,115,600 | 64.34 | 65.92 | 64.02 | 64.51 | 00:00:00 | | 2013-11-01 | 2,860,900 | 62.50 | 63.07 | 60.72 | 61.29 | 00:00:00 | | 2013-11-11 | 788,300 | 61.20 | 61.36 | 60.78 | 61.19 | 00:00:00 | | 2013-11-12 | 959,300 | 61.33 | 62.33 | 61.22 | 61.46 | 00:00:00 | | 2013-11-13 | 836,100 | 61.23 | 61.86 | 60.01 | 61.13 | 00:00:00 | | 2013-11-14 | 1,043,500 | 61.81 | 62.37 | 60.71 | 61.07 | 00:00:00 | | 2013-11-15 | 874,400 | 61.40 | 61.64 | 60.63 | 61.64 | 00:00:00 | | 2013-11-25 | 613,300 | 65.20 | 65.82 | 65.01 | 65.33 | 00:00:00 | | 2013-11-28 | 326,400 | 65.10 | 65.39 | 64.64 | 64.75 | 00:00:00 | | 2013-11-29 | 585,700 | 64.50 | 65.33 | 64.50 | 65.29 | 00:00:00 | | 2013-12-02 | 569,300 | 65.39 | 65.48 | 64.49 | 64.84 | 00:00:00 | | 2013-12-04 | 953,700 | 63.40 | 63.45 | 60.97 | 61.50 | 00:00:00 | | 2013-12-05 | 941,300 | 61.79 | 62.07 | 60.42 | 60.48 | 00:00:00 | | 2013-12-11 | 1,184,000 | 59.00 | 59.24 | 58.12 | 58.20 | 00:00:00 | | 2013-12-12 | 1,220,100 | 58.05 | 58.30 | 56.85 | 57.09 | 00:00:00 | | 2013-12-19 | 1,343,200 | 58.88 | 59.16 | 56.91 | 57.42 | 00:00:00 | | 2013-12-20 | 1,844,500 | 57.92 | 57.98 | 57.33 | 57.60 | 00:00:00 | | 2013-12-24 | 238,300 | 58.80 | 59.00 | 58.30 | 58.30 | 00:00:00 | | 2013-12-25 | 0 | 58.30 | 58.30 | 58.30 | 58.30 | 00:00:00 | | 2013-12-26 | 0 | 58.30 | 58.30 | 58.30 | 58.30 | 00:00:00 | | 2013-12-27 | 513,600 | 58.50 | 58.95 | 57.97 | 58.53 | 00:00:00 | | 2014-01-06 | 678,400 | 58.32 | 58.75 | 57.80 | 57.88 | 00:00:00 | | 2014-01-07 | 1,604,300 | 57.91 | 61.18 | 57.69 | 60.68 | 00:00:00 | | 2014-01-08 | 1,267,900 | 60.99 | 62.08 | 60.58 | 61.40 | 00:00:00 | | 2014-01-09 | 844,800 | 61.51 | 62.20 | 60.54 | 60.77 | 00:00:00 | | 2014-01-16 | 1,032,400 | 65.99 | 66.62 | 65.51 | 66.36 | 00:00:00 | | 2014-01-17 | 1,627,500 | 66.55 | 68.40 | 66.48 | 68.25 | 00:00:00 | | 2014-01-20 | 933,600 | 67.94 | 68.56 | 67.54 | 68.00 | 00:00:00 | | 2014-01-21 | 1,022,900 | 68.02 | 68.92 | 67.73 | 67.89 | 00:00:00 | | 2014-01-22 | 1,175,100 | 68.25 | 69.53 | 67.76 | 68.16 | 00:00:00 | | 2014-01-23 | 1,113,200 | 68.14 | 69.00 | 66.86 | 67.06 | 00:00:00 | | 2014-01-24 | 2,426,600 | 68.08 | 68.43 | 63.38 | 63.78 | 00:00:00 | | 2014-01-27 | 1,568,600 | 63.75 | 64.24 | 62.75 | 63.17 | 00:00:00 | | 2014-01-28 | 1,336,100 | 63.67 | 65.63 | 63.17 | 65.33 | 00:00:00 | | 2014-01-29 | 1,998,500 | 66.30 | 67.20 | 63.30 | 65.09 | 00:00:00 | | 2014-02-03 | 1,162,100 | 64.70 | 65.11 | 62.64 | 62.71 | 00:00:00 | | 2014-02-11 | 1,015,500 | 63.79 | 65.00 | 63.32 | 65.00 | 00:00:00 | | 2014-02-12 | 1,469,000 | 65.25 | 66.65 | 65.11 | 65.88 | 00:00:00 | | 2014-02-20 | 1,056,400 | 72.96 | 73.57 | 71.76 | 73.36 | 00:00:00 | | 2014-02-21 | 970,500 | 73.79 | 74.16 | 73.32 | 74.07 | 00:00:00 | | 2014-02-24 | 1,131,600 | 73.19 | 74.62 | 72.93 | 74.00 | 00:00:00 | | 2014-03-04 | 1,354,600 | 69.66 | 70.53 | 69.19 | 69.98 | 00:00:00 | | 2014-03-10 | 1,174,000 | 69.59 | 70.00 | 67.93 | 68.75 | 00:00:00 | | 2014-03-11 | 740,400 | 69.13 | 69.92 | 68.60 | 69.70 | 00:00:00 | | 2014-03-12 | 1,457,400 | 69.28 | 69.66 | 66.97 | 68.18 | 00:00:00 | | 2014-03-13 | 1,116,800 | 68.71 | 68.75 | 66.00 | 66.15 | 00:00:00 | | 2014-03-14 | 1,343,000 | 65.12 | 65.63 | 64.36 | 65.21 | 00:00:00 | | 2014-03-24 | 1,091,700 | 67.65 | 67.75 | 64.92 | 65.39 | 00:00:00 | | 2014-04-01 | 926,000 | 71.25 | 72.35 | 70.69 | 71.40 | 00:00:00 | | 2014-04-02 | 787,600 | 71.75 | 72.85 | 71.58 | 71.75 | 00:00:00 | | 2014-04-07 | 955,600 | 72.19 | 72.70 | 71.52 | 71.93 | 00:00:00 | | 2014-04-08 | 1,402,800 | 72.50 | 73.38 | 70.71 | 71.50 | 00:00:00 | | 2014-04-09 | 1,384,300 | 71.91 | 74.61 | 71.77 | 74.29 | 00:00:00 | | 2014-04-10 | 1,376,700 | 74.99 | 75.72 | 72.93 | 72.93 | 00:00:00 | | 2014-05-06 | 828,900 | 68.88 | 69.44 | 67.72 | 68.05 | 00:00:00 | | 2014-05-07 | 1,263,100 | 67.54 | 69.30 | 66.53 | 68.11 | 00:00:00 | | 2014-05-08 | 960,800 | 68.21 | 69.86 | 68.11 | 69.51 | 00:00:00 | | 2014-05-12 | 1,394,400 | 66.75 | 67.45 | 66.07 | 66.82 | 00:00:00 | | 2014-05-20 | 1,312,400 | 65.23 | 66.89 | 65.05 | 66.61 | 00:00:00 | | 2014-05-21 | 1,138,700 | 66.54 | 68.28 | 66.03 | 68.00 | 00:00:00 | | 2014-05-29 | 712,300 | 68.93 | 69.03 | 68.14 | 68.54 | 00:00:00 | | 2014-05-30 | 866,500 | 69.30 | 69.47 | 68.38 | 69.06 | 00:00:00 | | 2014-06-02 | 660,900 | 69.98 | 70.50 | 68.68 | 68.88 | 00:00:00 | | 2014-06-03 | 627,500 | 69.00 | 69.11 | 67.90 | 68.69 | 00:00:00 | | 2014-06-04 | 769,800 | 68.77 | 69.00 | 67.85 | 68.85 | 00:00:00 | | 2014-06-05 | 1,499,000 | 69.08 | 70.86 | 68.30 | 70.50 | 00:00:00 | | 2014-06-06 | 1,289,900 | 70.88 | 72.40 | 70.50 | 71.84 | 00:00:00 | | 2014-06-10 | 655,600 | 70.46 | 70.82 | 69.81 | 70.22 | 00:00:00 | | 2014-06-11 | 656,300 | 70.06 | 70.29 | 69.20 | 69.50 | 00:00:00 | | 2014-06-19 | 940,100 | 70.17 | 70.60 | 68.70 | 68.70 | 00:00:00 | | 2014-06-20 | 1,386,000 | 68.68 | 69.53 | 68.09 | 68.25 | 00:00:00 | | 2014-07-03 | 1,017,300 | 69.98 | 70.97 | 69.66 | 70.62 | 00:00:00 | | 2014-07-04 | 527,800 | 70.51 | 71.28 | 69.28 | 70.57 | 00:00:00 | | 2014-07-07 | 1,379,700 | 70.60 | 72.95 | 70.55 | 70.64 | 00:00:00 | | 2014-08-25 | 616,800 | 61.76 | 61.84 | 60.69 | 61.23 | 00:00:00 | | 2014-09-02 | 1,544,900 | 58.08 | 58.99 | 57.85 | 58.80 | 00:00:00 | | 2014-09-03 | 2,181,800 | 59.24 | 61.54 | 59.00 | 60.03 | 00:00:00 | | 2014-09-04 | 1,713,600 | 59.80 | 61.77 | 59.59 | 61.06 | 00:00:00 | | 2014-09-05 | 1,943,500 | 61.19 | 62.97 | 61.15 | 62.67 | 00:00:00 | | 2014-09-08 | 828,300 | 62.83 | 63.38 | 62.05 | 62.22 | 00:00:00 | | 2014-09-23 | 1,802,500 | 58.84 | 58.99 | 57.33 | 58.06 | 00:00:00 | | 2014-09-24 | 1,254,400 | 58.37 | 58.76 | 57.47 | 58.62 | 00:00:00 | | 2014-10-09 | 2,015,600 | 55.15 | 55.67 | 54.31 | 54.65 | 00:00:00 | | 2014-10-10 | 1,962,600 | 53.93 | 54.17 | 52.25 | 53.19 | 00:00:00 | | 2014-10-20 | 1,519,700 | 54.46 | 55.93 | 53.87 | 54.16 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
