|
 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 | | 2015-11-23 | 516,200 | 92.40 | 93.38 | 91.63 | 93.29 | 00:00:00 | | 2015-11-26 | 1,197,700 | 90.64 | 94.00 | 90.63 | 93.68 | 00:00:00 | | 2015-11-27 | 726,800 | 93.31 | 94.42 | 92.89 | 94.08 | 00:00:00 | | 2015-11-30 | 924,100 | 94.00 | 95.87 | 93.65 | 95.51 | 00:00:00 | | 2015-12-01 | 1,324,600 | 98.00 | 98.14 | 94.85 | 95.06 | 00:00:00 | | 2015-12-02 | 1,027,500 | 94.50 | 95.77 | 93.02 | 94.79 | 00:00:00 | | 2015-12-03 | 1,367,100 | 94.67 | 96.50 | 91.17 | 91.44 | 00:00:00 | | 2015-12-04 | 1,069,200 | 91.32 | 93.19 | 90.70 | 92.85 | 00:00:00 | | 2015-12-08 | 875,400 | 94.61 | 94.80 | 91.55 | 92.19 | 00:00:00 | | 2015-12-09 | 947,400 | 92.07 | 93.32 | 90.94 | 92.03 | 00:00:00 | | 2015-12-10 | 1,067,300 | 91.79 | 94.22 | 91.23 | 92.74 | 00:00:00 | | 2015-12-11 | 2,414,600 | 92.00 | 92.01 | 86.31 | 87.84 | 00:00:00 | | 2015-12-15 | 1,358,200 | 86.70 | 88.53 | 86.31 | 87.98 | 00:00:00 | | 2015-12-16 | 1,002,300 | 88.68 | 89.89 | 87.27 | 88.86 | 00:00:00 | | 2015-12-17 | 1,044,000 | 91.04 | 92.49 | 90.95 | 91.42 | 00:00:00 | | 2015-12-18 | 1,534,700 | 90.77 | 92.59 | 90.34 | 91.92 | 00:00:00 | | 2015-12-21 | 701,900 | 91.79 | 93.79 | 91.24 | 91.62 | 00:00:00 | | 2015-12-22 | 732,500 | 92.69 | 93.18 | 90.66 | 91.88 | 00:00:00 | | 2015-12-23 | 638,000 | 92.72 | 94.55 | 92.68 | 94.34 | 00:00:00 | | 2015-12-24 | 126,500 | 94.03 | 95.25 | 94.03 | 95.25 | 00:00:00 | | 2015-12-25 | 0 | 95.25 | 95.25 | 95.25 | 95.25 | 00:00:00 | | 2015-12-28 | 382,500 | 94.17 | 94.36 | 93.21 | 93.40 | 00:00:00 | | 2015-12-29 | 465,500 | 93.78 | 95.07 | 93.57 | 94.32 | 00:00:00 | | 2015-12-30 | 443,600 | 94.04 | 94.53 | 93.38 | 94.33 | 00:00:00 | | 2016-01-05 | 864,900 | 89.42 | 90.57 | 87.85 | 89.44 | 00:00:00 | | 2016-01-06 | 940,100 | 89.86 | 89.86 | 85.80 | 87.41 | 00:00:00 | | 2016-01-12 | 796,500 | 84.90 | 88.10 | 84.90 | 87.22 | 00:00:00 | | 2016-01-13 | 642,300 | 88.47 | 89.53 | 86.17 | 86.66 | 00:00:00 | | 2016-01-14 | 7,084,400 | 85.30 | 85.42 | 67.00 | 77.75 | 00:00:00 | | 2016-01-15 | 2,284,600 | 80.00 | 80.55 | 73.28 | 75.13 | 00:00:00 | | 2016-01-19 | 1,845,600 | 75.68 | 77.00 | 71.95 | 76.62 | 00:00:00 | | 2016-01-20 | 1,304,000 | 74.90 | 76.36 | 73.21 | 74.50 | 00:00:00 | | 2016-01-21 | 1,578,900 | 74.74 | 78.56 | 74.20 | 77.77 | 00:00:00 | | 2016-01-22 | 1,478,600 | 80.10 | 80.75 | 78.74 | 79.08 | 00:00:00 | | 2016-01-25 | 746,700 | 79.80 | 80.65 | 77.82 | 78.66 | 00:00:00 | | 2016-01-26 | 935,200 | 77.43 | 81.21 | 76.95 | 80.94 | 00:00:00 | | 2016-01-27 | 850,400 | 80.95 | 81.59 | 79.14 | 81.29 | 00:00:00 | | 2016-02-02 | 1,029,700 | 78.35 | 78.66 | 76.23 | 77.16 | 00:00:00 | | 2016-02-05 | 1,319,800 | 73.28 | 74.82 | 72.20 | 73.42 | 00:00:00 | | 2016-02-08 | 1,297,200 | 73.80 | 74.31 | 68.38 | 69.22 | 00:00:00 | | 2016-02-11 | 1,471,100 | 71.00 | 71.00 | 67.90 | 68.85 | 00:00:00 | | 2016-02-12 | 2,062,200 | 71.89 | 72.30 | 66.15 | 68.33 | 00:00:00 | | 2016-02-16 | 1,329,400 | 74.16 | 75.44 | 71.66 | 74.06 | 00:00:00 | | 2016-02-17 | 1,730,700 | 74.38 | 80.56 | 74.24 | 79.93 | 00:00:00 | | 2016-02-22 | 748,800 | 80.52 | 81.72 | 80.46 | 81.38 | 00:00:00 | | 2016-03-01 | 986,500 | 83.55 | 85.80 | 83.00 | 85.62 | 00:00:00 | | 2016-03-02 | 1,049,600 | 86.75 | 87.20 | 85.75 | 86.62 | 00:00:00 | | 2016-03-07 | 672,100 | 86.65 | 88.40 | 86.30 | 87.50 | 00:00:00 | | 2016-03-08 | 1,073,500 | 86.32 | 86.32 | 83.39 | 83.70 | 00:00:00 | | 2016-03-09 | 939,500 | 83.64 | 84.23 | 82.56 | 83.40 | 00:00:00 | | 2016-03-10 | 1,768,400 | 83.45 | 84.39 | 79.36 | 79.38 | 00:00:00 | | 2016-03-11 | 1,139,700 | 80.65 | 82.63 | 79.54 | 82.43 | 00:00:00 | | 2016-03-15 | 648,700 | 83.64 | 84.46 | 83.06 | 84.05 | 00:00:00 | | 2016-03-16 | 880,800 | 84.66 | 86.31 | 84.64 | 86.03 | 00:00:00 | | 2016-03-17 | 868,500 | 86.89 | 87.14 | 83.01 | 85.00 | 00:00:00 | | 2016-03-18 | 936,200 | 85.31 | 86.29 | 84.67 | 85.75 | 00:00:00 | | 2016-03-21 | 631,000 | 85.35 | 87.10 | 84.76 | 85.51 | 00:00:00 | | 2016-03-29 | 538,400 | 85.35 | 85.81 | 84.48 | 85.54 | 00:00:00 | | 2016-03-30 | 892,700 | 85.73 | 88.36 | 85.62 | 87.84 | 00:00:00 | | 2016-03-31 | 789,000 | 87.24 | 88.15 | 86.60 | 87.32 | 00:00:00 | | 2016-04-01 | 802,400 | 86.00 | 86.43 | 84.27 | 85.24 | 00:00:00 | | 2016-04-07 | 1,226,900 | 82.53 | 82.61 | 79.61 | 80.14 | 00:00:00 | | 2016-04-08 | 795,300 | 80.55 | 82.51 | 80.55 | 81.80 | 00:00:00 | | 2016-04-11 | 697,200 | 81.52 | 83.12 | 80.46 | 82.40 | 00:00:00 | | 2016-04-12 | 729,000 | 82.75 | 83.97 | 81.66 | 83.89 | 00:00:00 | | 2016-04-13 | 931,800 | 85.36 | 87.00 | 85.06 | 86.95 | 00:00:00 | | 2016-04-14 | 984,300 | 87.00 | 88.10 | 86.33 | 88.10 | 00:00:00 | | 2016-04-15 | 945,200 | 87.43 | 88.45 | 86.35 | 86.47 | 00:00:00 | | 2016-04-19 | 1,241,000 | 88.10 | 90.24 | 87.54 | 90.00 | 00:00:00 | | 2016-04-20 | 2,231,100 | 89.29 | 89.98 | 86.30 | 89.05 | 00:00:00 | | 2016-04-26 | 761,600 | 88.16 | 89.07 | 87.77 | 88.43 | 00:00:00 | | 2016-04-27 | 636,100 | 88.68 | 89.40 | 87.81 | 88.51 | 00:00:00 | | 2016-05-02 | 624,000 | 84.00 | 84.90 | 83.51 | 84.23 | 00:00:00 | | 2016-05-09 | 1,085,100 | 81.87 | 82.39 | 80.25 | 80.63 | 00:00:00 | | 2016-05-10 | 1,235,900 | 81.50 | 82.88 | 81.31 | 82.26 | 00:00:00 | | 2016-05-11 | 756,400 | 82.26 | 82.49 | 81.10 | 81.28 | 00:00:00 | | 2016-05-12 | 1,313,500 | 80.71 | 83.05 | 80.10 | 82.18 | 00:00:00 | | 2016-05-13 | 1,112,400 | 80.10 | 81.11 | 79.93 | 80.75 | 00:00:00 | | 2016-05-19 | 974,300 | 77.57 | 79.65 | 77.03 | 79.05 | 00:00:00 | | 2016-05-20 | 1,017,500 | 79.71 | 80.14 | 78.90 | 79.89 | 00:00:00 | | 2016-05-23 | 882,200 | 80.00 | 80.28 | 78.52 | 78.98 | 00:00:00 | | 2016-05-30 | 374,400 | 84.00 | 85.27 | 84.00 | 85.15 | 00:00:00 | | 2016-05-31 | 1,010,000 | 85.15 | 85.60 | 83.85 | 84.34 | 00:00:00 | | 2016-06-01 | 984,700 | 84.21 | 84.40 | 82.53 | 83.07 | 00:00:00 | | 2016-06-02 | 779,700 | 83.06 | 84.47 | 82.43 | 83.51 | 00:00:00 | | 2016-06-03 | 1,365,400 | 84.17 | 84.21 | 80.23 | 80.28 | 00:00:00 | | 2016-06-06 | 1,164,400 | 80.41 | 80.79 | 79.91 | 80.38 | 00:00:00 | | 2016-06-07 | 904,800 | 80.87 | 83.05 | 80.67 | 82.90 | 00:00:00 | | 2016-06-08 | 657,100 | 82.78 | 82.92 | 81.40 | 81.50 | 00:00:00 | | 2016-06-09 | 670,100 | 81.36 | 81.43 | 79.50 | 79.57 | 00:00:00 | | 2016-06-10 | 648,300 | 79.45 | 79.47 | 77.65 | 78.09 | 00:00:00 | | 2016-06-20 | 1,042,800 | 78.76 | 79.22 | 77.80 | 78.87 | 00:00:00 | | 2016-06-21 | 715,400 | 78.65 | 79.66 | 77.94 | 78.76 | 00:00:00 | | 2016-06-22 | 672,900 | 79.20 | 79.73 | 78.23 | 78.23 | 00:00:00 | | 2016-06-23 | 1,122,200 | 78.60 | 81.60 | 78.43 | 81.60 | 00:00:00 | | 2016-06-24 | 4,954,100 | 67.48 | 74.82 | 65.50 | 70.49 | 00:00:00 | | 2016-06-28 | 1,617,200 | 69.17 | 69.93 | 68.19 | 68.32 | 00:00:00 | | 2016-06-29 | 1,607,600 | 68.71 | 69.85 | 67.02 | 68.33 | 00:00:00 | | 2016-06-30 | 1,258,500 | 68.46 | 68.87 | 67.22 | 68.44 | 00:00:00 | | 2016-07-01 | 1,486,600 | 68.94 | 72.53 | 68.80 | 71.68 | 00:00:00 | | 2016-07-04 | 837,900 | 72.36 | 72.38 | 69.00 | 69.13 | 00:00:00 | | 2016-07-05 | 1,172,500 | 68.54 | 68.79 | 66.25 | 66.55 | 00:00:00 | | 2016-07-06 | 1,773,200 | 65.88 | 66.30 | 63.64 | 65.36 | 00:00:00 | | 2016-07-11 | 942,000 | 69.55 | 71.38 | 69.25 | 71.17 | 00:00:00 | | 2016-07-14 | 815,900 | 74.50 | 75.47 | 74.29 | 74.92 | 00:00:00 | | 2016-07-15 | 662,200 | 74.47 | 75.17 | 73.68 | 74.39 | 00:00:00 | | 2016-07-18 | 758,900 | 74.50 | 75.95 | 74.10 | 75.03 | 00:00:00 | | 2016-07-19 | 832,000 | 74.90 | 75.37 | 73.12 | 74.22 | 00:00:00 | | 2016-07-20 | 832,600 | 74.87 | 76.62 | 74.19 | 76.34 | 00:00:00 | | 2016-07-26 | 872,900 | 76.22 | 77.49 | 75.69 | 76.99 | 00:00:00 | | 2016-07-27 | 1,560,700 | 78.01 | 79.98 | 78.00 | 79.58 | 00:00:00 | | 2016-07-28 | 1,935,900 | 78.90 | 78.90 | 75.82 | 76.13 | 00:00:00 | | 2016-07-29 | 1,104,900 | 77.07 | 78.42 | 77.02 | 78.25 | 00:00:00 | | 2016-08-01 | 809,200 | 78.95 | 79.29 | 76.58 | 77.39 | 00:00:00 | | 2016-08-02 | 1,153,400 | 76.85 | 77.34 | 74.33 | 74.76 | 00:00:00 | | 2016-08-05 | 939,000 | 74.61 | 77.11 | 74.41 | 77.11 | 00:00:00 | | 2016-08-08 | 737,700 | 77.65 | 77.93 | 76.06 | 76.54 | 00:00:00 | | 2016-08-09 | 736,900 | 76.49 | 77.27 | 75.67 | 77.14 | 00:00:00 | | 2016-08-10 | 731,100 | 76.24 | 76.74 | 75.76 | 75.88 | 00:00:00 | | 2016-08-11 | 719,700 | 76.49 | 77.22 | 75.54 | 76.88 | 00:00:00 | | 2016-08-12 | 538,200 | 76.73 | 77.37 | 75.66 | 76.00 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
