|
 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 | | 2014-10-20 | 1,519,700 | 54.46 | 55.93 | 53.87 | 54.16 | 00:00:00 | | 2014-10-23 | 1,514,000 | 55.42 | 55.95 | 54.08 | 55.58 | 00:00:00 | | 2014-10-24 | 807,900 | 55.31 | 56.03 | 54.76 | 55.15 | 00:00:00 | | 2014-11-13 | 956,800 | 59.04 | 59.94 | 58.37 | 58.51 | 00:00:00 | | 2014-11-14 | 846,800 | 59.02 | 59.61 | 58.15 | 59.30 | 00:00:00 | | 2014-11-18 | 1,384,100 | 59.48 | 60.77 | 59.20 | 60.51 | 00:00:00 | | 2014-11-19 | 732,900 | 60.69 | 61.33 | 60.05 | 60.52 | 00:00:00 | | 2014-11-20 | 694,100 | 60.60 | 60.90 | 59.82 | 60.78 | 00:00:00 | | 2014-11-21 | 1,579,000 | 61.00 | 62.55 | 60.94 | 62.41 | 00:00:00 | | 2014-11-24 | 1,271,700 | 62.58 | 64.05 | 61.92 | 63.64 | 00:00:00 | | 2014-11-27 | 576,900 | 64.20 | 64.40 | 63.60 | 64.12 | 00:00:00 | | 2014-11-28 | 676,600 | 64.03 | 64.60 | 63.93 | 64.52 | 00:00:00 | | 2014-12-09 | 1,255,400 | 63.61 | 63.72 | 62.00 | 62.41 | 00:00:00 | | 2014-12-10 | 1,085,300 | 62.65 | 63.37 | 61.21 | 61.68 | 00:00:00 | | 2014-12-22 | 570,200 | 60.72 | 61.37 | 60.05 | 60.29 | 00:00:00 | | 2014-12-29 | 661,600 | 60.72 | 61.05 | 59.38 | 60.76 | 00:00:00 | | 2015-01-01 | 0 | 60.53 | 60.53 | 60.53 | 60.53 | 00:00:00 | | 2015-01-02 | 556,200 | 60.73 | 60.98 | 59.42 | 59.90 | 00:00:00 | | 2015-01-12 | 923,900 | 58.95 | 59.70 | 58.22 | 59.38 | 00:00:00 | | 2015-01-19 | 988,500 | 63.00 | 64.39 | 62.80 | 63.90 | 00:00:00 | | 2015-01-26 | 987,500 | 68.54 | 69.98 | 68.33 | 68.93 | 00:00:00 | | 2015-02-05 | 944,400 | 69.67 | 71.41 | 69.42 | 71.12 | 00:00:00 | | 2015-02-06 | 631,200 | 71.11 | 71.64 | 70.55 | 71.15 | 00:00:00 | | 2015-02-10 | 1,326,800 | 68.40 | 69.90 | 68.11 | 69.03 | 00:00:00 | | 2015-02-11 | 838,000 | 68.51 | 69.59 | 68.11 | 69.21 | 00:00:00 | | 2015-02-12 | 3,612,000 | 73.00 | 77.73 | 73.00 | 77.20 | 00:00:00 | | 2015-02-13 | 2,461,800 | 77.23 | 79.80 | 76.76 | 79.35 | 00:00:00 | | 2015-02-17 | 1,579,600 | 79.70 | 81.78 | 79.32 | 81.02 | 00:00:00 | | 2015-02-18 | 1,504,700 | 81.90 | 83.20 | 80.90 | 83.11 | 00:00:00 | | 2015-02-23 | 1,111,200 | 85.77 | 86.30 | 84.14 | 85.03 | 00:00:00 | | 2015-02-24 | 866,200 | 85.00 | 85.66 | 84.24 | 84.94 | 00:00:00 | | 2015-02-25 | 1,445,000 | 84.90 | 85.11 | 82.34 | 82.70 | 00:00:00 | | 2015-02-26 | 958,200 | 82.37 | 84.29 | 82.33 | 84.29 | 00:00:00 | | 2015-02-27 | 1,185,500 | 84.20 | 85.93 | 84.13 | 85.85 | 00:00:00 | | 2015-03-02 | 1,571,600 | 86.06 | 87.41 | 84.11 | 85.34 | 00:00:00 | | 2015-03-03 | 1,080,100 | 85.39 | 86.28 | 82.99 | 83.09 | 00:00:00 | | 2015-03-04 | 1,080,100 | 83.25 | 84.94 | 82.70 | 84.94 | 00:00:00 | | 2015-03-12 | 989,600 | 90.16 | 90.16 | 88.74 | 89.56 | 00:00:00 | | 2015-03-13 | 988,300 | 90.04 | 90.24 | 87.75 | 89.03 | 00:00:00 | | 2015-03-17 | 1,857,300 | 90.65 | 90.69 | 86.37 | 86.87 | 00:00:00 | | 2015-03-18 | 2,260,000 | 87.24 | 87.32 | 81.96 | 83.08 | 00:00:00 | | 2015-03-23 | 1,034,900 | 83.84 | 83.88 | 81.63 | 81.91 | 00:00:00 | | 2015-04-13 | 755,800 | 89.29 | 89.69 | 88.59 | 89.32 | 00:00:00 | | 2015-04-14 | 1,123,600 | 88.81 | 89.69 | 88.29 | 89.13 | 00:00:00 | | 2015-04-15 | 839,500 | 89.24 | 90.05 | 88.67 | 89.59 | 00:00:00 | | 2015-04-16 | 1,889,600 | 89.35 | 93.76 | 89.34 | 92.22 | 00:00:00 | | 2015-04-17 | 1,754,700 | 91.82 | 92.99 | 89.77 | 90.41 | 00:00:00 | | 2015-04-21 | 1,693,800 | 92.27 | 94.88 | 91.93 | 94.45 | 00:00:00 | | 2015-04-22 | 1,650,800 | 95.00 | 98.87 | 93.52 | 94.30 | 00:00:00 | | 2015-04-27 | 1,283,500 | 97.55 | 98.60 | 95.31 | 97.04 | 00:00:00 | | 2015-04-28 | 1,310,100 | 97.15 | 97.58 | 93.72 | 95.22 | 00:00:00 | | 2015-04-29 | 1,437,100 | 96.30 | 96.30 | 91.40 | 92.23 | 00:00:00 | | 2015-04-30 | 1,240,400 | 92.62 | 94.69 | 91.10 | 94.10 | 00:00:00 | | 2015-05-01 | 0 | 94.10 | 94.10 | 94.10 | 94.10 | 00:00:00 | | 2015-05-04 | 655,200 | 93.15 | 94.22 | 92.16 | 93.50 | 00:00:00 | | 2015-05-11 | 858,400 | 94.96 | 95.70 | 93.74 | 95.40 | 00:00:00 | | 2015-05-18 | 899,100 | 91.00 | 92.35 | 90.52 | 91.81 | 00:00:00 | | 2015-06-23 | 1,139,700 | 96.55 | 97.66 | 95.75 | 97.42 | 00:00:00 | | 2015-06-24 | 771,100 | 97.48 | 97.85 | 95.32 | 96.69 | 00:00:00 | | 2015-06-29 | 1,379,400 | 94.00 | 96.29 | 93.25 | 94.27 | 00:00:00 | | 2015-07-06 | 818,100 | 93.49 | 95.17 | 92.95 | 94.16 | 00:00:00 | | 2015-07-09 | 1,903,800 | 86.60 | 89.83 | 86.15 | 88.50 | 00:00:00 | | 2015-07-10 | 1,452,300 | 91.00 | 92.20 | 90.66 | 91.20 | 00:00:00 | | 2015-07-27 | 1,438,300 | 90.63 | 91.04 | 87.56 | 88.20 | 00:00:00 | | 2015-07-28 | 920,400 | 88.46 | 89.95 | 87.79 | 89.29 | 00:00:00 | | 2015-07-29 | 1,131,100 | 90.27 | 91.28 | 89.00 | 90.35 | 00:00:00 | | 2015-07-30 | 4,085,600 | 84.00 | 86.05 | 82.18 | 83.13 | 00:00:00 | | 2015-07-31 | 1,430,000 | 83.84 | 84.24 | 82.36 | 83.78 | 00:00:00 | | 2015-08-04 | 950,900 | 84.57 | 85.64 | 83.93 | 85.43 | 00:00:00 | | 2015-08-05 | 1,462,000 | 85.80 | 88.94 | 85.70 | 88.39 | 00:00:00 | | 2015-08-06 | 882,700 | 88.29 | 89.00 | 86.92 | 87.23 | 00:00:00 | | 2015-08-07 | 707,800 | 86.92 | 88.36 | 86.40 | 87.86 | 00:00:00 | | 2015-08-17 | 750,900 | 84.05 | 84.53 | 81.43 | 82.15 | 00:00:00 | | 2015-08-20 | 1,535,400 | 78.19 | 78.42 | 74.70 | 75.18 | 00:00:00 | | 2015-08-21 | 1,848,200 | 73.52 | 76.46 | 73.12 | 73.95 | 00:00:00 | | 2015-08-25 | 2,246,100 | 70.09 | 74.70 | 69.57 | 73.53 | 00:00:00 | | 2015-08-26 | 1,654,700 | 72.81 | 74.10 | 71.02 | 72.54 | 00:00:00 | | 2015-08-27 | 1,603,100 | 75.03 | 77.06 | 74.77 | 76.14 | 00:00:00 | | 2015-08-28 | 796,200 | 76.54 | 76.57 | 74.70 | 75.82 | 00:00:00 | | 2015-09-03 | 1,367,400 | 71.59 | 73.75 | 71.47 | 73.05 | 00:00:00 | | 2015-09-04 | 1,040,000 | 72.25 | 72.51 | 70.06 | 70.83 | 00:00:00 | | 2015-09-07 | 526,000 | 71.50 | 72.05 | 70.87 | 71.60 | 00:00:00 | | 2015-09-08 | 994,200 | 72.50 | 74.65 | 72.31 | 74.12 | 00:00:00 | | 2015-09-09 | 1,318,000 | 77.67 | 78.35 | 76.09 | 76.16 | 00:00:00 | | 2015-09-10 | 984,100 | 75.22 | 76.40 | 74.08 | 74.77 | 00:00:00 | | 2015-09-11 | 561,200 | 74.88 | 75.28 | 73.87 | 74.03 | 00:00:00 | | 2015-09-15 | 820,100 | 73.47 | 74.78 | 73.02 | 74.20 | 00:00:00 | | 2015-09-16 | 872,500 | 75.07 | 76.10 | 74.80 | 76.03 | 00:00:00 | | 2015-09-17 | 807,600 | 76.47 | 77.48 | 76.06 | 77.26 | 00:00:00 | | 2015-09-18 | 1,866,800 | 76.73 | 76.74 | 73.18 | 74.00 | 00:00:00 | | 2015-09-21 | 1,983,400 | 72.32 | 72.86 | 69.52 | 71.65 | 00:00:00 | | 2015-09-22 | 2,972,300 | 71.18 | 71.38 | 65.42 | 66.55 | 00:00:00 | | 2015-09-23 | 3,710,300 | 66.68 | 66.97 | 61.61 | 65.00 | 00:00:00 | | 2015-09-28 | 1,845,500 | 65.01 | 65.01 | 61.62 | 62.18 | 00:00:00 | | 2015-10-01 | 2,111,000 | 65.55 | 67.11 | 64.28 | 64.85 | 00:00:00 | | 2015-10-02 | 1,368,500 | 65.88 | 66.11 | 62.77 | 64.48 | 00:00:00 | | 2015-10-05 | 1,350,200 | 65.66 | 66.00 | 64.15 | 65.70 | 00:00:00 | | 2015-10-08 | 1,951,600 | 74.19 | 76.60 | 72.55 | 73.49 | 00:00:00 | | 2015-10-09 | 1,174,600 | 74.19 | 75.83 | 74.12 | 74.75 | 00:00:00 | | 2015-10-12 | 1,405,700 | 75.14 | 77.33 | 74.77 | 76.95 | 00:00:00 | | 2015-10-15 | 1,605,300 | 76.85 | 79.27 | 76.80 | 78.54 | 00:00:00 | | 2015-10-16 | 1,783,600 | 79.45 | 79.50 | 77.36 | 77.55 | 00:00:00 | | 2015-10-19 | 875,300 | 77.39 | 79.06 | 77.27 | 78.10 | 00:00:00 | | 2015-10-20 | 1,155,600 | 78.05 | 78.57 | 76.28 | 78.04 | 00:00:00 | | 2015-10-21 | 1,255,100 | 78.56 | 79.49 | 77.16 | 78.92 | 00:00:00 | | 2015-10-22 | 1,570,600 | 78.66 | 81.79 | 77.68 | 81.17 | 00:00:00 | | 2015-10-23 | 1,486,000 | 82.03 | 84.10 | 81.85 | 82.72 | 00:00:00 | | 2015-10-26 | 1,019,800 | 82.64 | 82.78 | 81.18 | 81.84 | 00:00:00 | | 2015-10-29 | 1,156,800 | 82.02 | 83.18 | 80.88 | 81.45 | 00:00:00 | | 2015-10-30 | 2,589,400 | 83.08 | 87.58 | 83.07 | 85.73 | 00:00:00 | | 2015-11-02 | 1,993,700 | 85.23 | 89.93 | 85.23 | 89.35 | 00:00:00 | | 2015-11-03 | 1,852,900 | 89.50 | 90.24 | 87.55 | 90.24 | 00:00:00 | | 2015-11-04 | 3,419,200 | 89.92 | 95.19 | 88.07 | 91.00 | 00:00:00 | | 2015-11-05 | 1,655,000 | 91.50 | 93.52 | 91.02 | 92.88 | 00:00:00 | | 2015-11-06 | 1,175,400 | 92.84 | 93.90 | 90.90 | 92.98 | 00:00:00 | | 2015-11-09 | 1,482,700 | 90.90 | 91.36 | 89.61 | 89.72 | 00:00:00 | | 2015-11-17 | 778,600 | 90.76 | 92.20 | 89.84 | 91.79 | 00:00:00 | | 2015-11-18 | 618,100 | 91.35 | 92.55 | 90.56 | 92.02 | 00:00:00 | | 2015-11-19 | 671,500 | 92.88 | 93.39 | 91.93 | 92.57 | 00:00:00 | | 2015-11-20 | 692,100 | 93.00 | 93.69 | 92.53 | 93.02 | 00:00:00 | | 2015-11-23 | 516,200 | 92.40 | 93.38 | 91.63 | 93.29 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
