|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-08-12 | 538,200 | 76.73 | 77.37 | 75.66 | 76.00 | 00:00:00 | | 2016-08-15 | 468,900 | 76.26 | 77.52 | 76.09 | 76.89 | 00:00:00 | | 2016-08-16 | 912,300 | 76.00 | 76.00 | 74.35 | 74.43 | 00:00:00 | | 2016-08-17 | 670,600 | 74.50 | 74.81 | 73.09 | 73.43 | 00:00:00 | | 2016-08-22 | 573,400 | 73.10 | 74.53 | 72.99 | 73.86 | 00:00:00 | | 2016-08-29 | 439,400 | 72.79 | 73.28 | 72.09 | 72.55 | 00:00:00 | | 2016-09-01 | 1,230,100 | 73.77 | 75.70 | 72.41 | 72.78 | 00:00:00 | | 2016-09-02 | 937,600 | 73.35 | 74.36 | 72.13 | 74.22 | 00:00:00 | | 2016-09-05 | 758,700 | 74.52 | 75.28 | 73.85 | 74.95 | 00:00:00 | | 2016-09-06 | 567,400 | 75.17 | 75.59 | 74.37 | 74.54 | 00:00:00 | | 2016-09-07 | 807,700 | 74.25 | 74.90 | 73.16 | 74.62 | 00:00:00 | | 2016-09-08 | 762,800 | 74.80 | 75.50 | 73.15 | 74.36 | 00:00:00 | | 2016-09-09 | 510,200 | 74.18 | 75.10 | 73.42 | 73.85 | 00:00:00 | | 2016-09-12 | 803,400 | 72.11 | 72.84 | 71.50 | 72.74 | 00:00:00 | | 2016-09-13 | 633,600 | 73.16 | 73.56 | 71.98 | 72.02 | 00:00:00 | | 2016-09-14 | 877,100 | 72.30 | 72.31 | 70.71 | 70.90 | 00:00:00 | | 2016-09-15 | 807,900 | 70.90 | 71.79 | 70.21 | 71.04 | 00:00:00 | | 2016-09-16 | 1,442,800 | 70.86 | 71.40 | 69.12 | 69.36 | 00:00:00 | | 2016-09-19 | 764,300 | 70.21 | 71.50 | 70.21 | 71.01 | 00:00:00 | | 2016-09-20 | 619,400 | 71.04 | 71.62 | 70.49 | 70.52 | 00:00:00 | | 2016-09-21 | 801,600 | 71.47 | 72.48 | 71.42 | 71.93 | 00:00:00 | | 2016-09-22 | 739,900 | 72.52 | 74.08 | 72.39 | 73.72 | 00:00:00 | | 2016-09-23 | 686,700 | 73.35 | 73.35 | 72.25 | 72.38 | 00:00:00 | | 2016-09-29 | 766,200 | 73.73 | 73.95 | 72.08 | 72.23 | 00:00:00 | | 2016-09-30 | 974,700 | 71.05 | 73.38 | 70.02 | 73.14 | 00:00:00 | | 2016-10-03 | 444,400 | 73.00 | 73.59 | 72.54 | 73.50 | 00:00:00 | | 2016-10-06 | 793,700 | 77.00 | 77.63 | 76.23 | 76.60 | 00:00:00 | | 2016-10-07 | 997,200 | 76.65 | 76.66 | 75.13 | 75.90 | 00:00:00 | | 2016-10-10 | 732,900 | 75.89 | 76.99 | 75.51 | 76.67 | 00:00:00 | | 2016-10-17 | 534,500 | 75.33 | 76.59 | 75.07 | 76.04 | 00:00:00 | | 2016-10-20 | 840,100 | 77.00 | 78.06 | 76.60 | 77.59 | 00:00:00 | | 2016-10-21 | 790,300 | 77.63 | 78.15 | 76.73 | 76.88 | 00:00:00 | | 2016-10-25 | 768,700 | 77.98 | 78.12 | 76.31 | 76.71 | 00:00:00 | | 2016-10-26 | 1,623,000 | 75.00 | 79.41 | 74.50 | 79.14 | 00:00:00 | | 2016-10-27 | 862,100 | 78.94 | 79.60 | 78.35 | 79.36 | 00:00:00 | | 2016-10-28 | 863,600 | 78.75 | 79.79 | 78.02 | 79.40 | 00:00:00 | | 2016-11-10 | 1,984,800 | 75.43 | 75.44 | 71.92 | 72.70 | 00:00:00 | | 2016-11-11 | 1,079,200 | 73.32 | 74.46 | 72.84 | 74.06 | 00:00:00 | | 2016-11-24 | 567,900 | 73.97 | 74.63 | 73.05 | 73.34 | 00:00:00 | | 2016-11-25 | 567,500 | 73.35 | 73.36 | 72.63 | 73.36 | 00:00:00 | | 2016-11-28 | 625,000 | 73.19 | 73.98 | 72.41 | 73.60 | 00:00:00 | | 2016-11-29 | 611,100 | 73.52 | 74.15 | 72.80 | 74.01 | 00:00:00 | | 2016-11-30 | 855,400 | 73.79 | 74.49 | 73.26 | 74.34 | 00:00:00 | | 2016-12-08 | 1,383,100 | 80.30 | 82.61 | 80.30 | 82.31 | 00:00:00 | | 2016-12-09 | 796,000 | 82.15 | 82.81 | 81.13 | 81.43 | 00:00:00 | | 2017-01-02 | 226,300 | 84.18 | 85.69 | 84.10 | 85.10 | 00:00:00 | | 2017-01-10 | 1,067,600 | 86.76 | 88.74 | 86.47 | 88.07 | 00:00:00 | | 2017-01-11 | 757,500 | 88.15 | 89.16 | 87.79 | 88.55 | 00:00:00 | | 2017-01-23 | 544,300 | 85.94 | 86.56 | 85.25 | 86.45 | 00:00:00 | | 2017-01-24 | 738,500 | 86.16 | 87.64 | 86.16 | 86.50 | 00:00:00 | | 2017-01-25 | 847,400 | 87.15 | 88.78 | 87.14 | 87.89 | 00:00:00 | | 2017-01-26 | 762,300 | 87.85 | 88.30 | 86.38 | 86.78 | 00:00:00 | | 2017-01-27 | 606,700 | 86.54 | 86.59 | 85.13 | 85.45 | 00:00:00 | | 2017-02-02 | 654,600 | 84.67 | 85.11 | 83.89 | 84.99 | 00:00:00 | | 2017-02-03 | 574,800 | 85.00 | 85.84 | 84.83 | 84.83 | 00:00:00 | | 2017-02-06 | 741,800 | 84.80 | 84.80 | 83.42 | 83.66 | 00:00:00 | | 2017-02-09 | 943,700 | 83.39 | 83.83 | 81.65 | 82.79 | 00:00:00 | | 2017-02-10 | 1,169,000 | 86.17 | 86.20 | 83.33 | 83.81 | 00:00:00 | | 2017-02-14 | 1,741,700 | 87.15 | 90.74 | 87.15 | 90.18 | 00:00:00 | | 2017-02-15 | 1,115,400 | 90.63 | 90.76 | 88.47 | 88.85 | 00:00:00 | | 2017-02-16 | 724,000 | 89.28 | 89.35 | 87.63 | 88.16 | 00:00:00 | | 2017-02-17 | 977,800 | 87.93 | 88.05 | 85.96 | 87.08 | 00:00:00 | | 2017-02-20 | 499,400 | 87.35 | 88.04 | 86.17 | 86.44 | 00:00:00 | | 2017-02-21 | 625,600 | 86.21 | 87.48 | 85.96 | 86.86 | 00:00:00 | | 2017-02-22 | 748,500 | 87.20 | 87.78 | 85.63 | 86.45 | 00:00:00 | | 2017-03-09 | 637,300 | 85.70 | 86.26 | 84.56 | 85.33 | 00:00:00 | | 2017-03-10 | 581,900 | 85.71 | 86.30 | 84.66 | 84.67 | 00:00:00 | | 2017-03-13 | 539,000 | 85.10 | 86.35 | 84.98 | 86.20 | 00:00:00 | | 2017-03-14 | 732,100 | 85.83 | 85.86 | 84.70 | 85.33 | 00:00:00 | | 2017-03-15 | 1,926,600 | 83.26 | 83.75 | 81.30 | 82.20 | 00:00:00 | | 2017-03-30 | 562,400 | 81.59 | 81.80 | 81.04 | 81.51 | 00:00:00 | | 2017-03-31 | 755,300 | 81.12 | 81.65 | 80.49 | 81.43 | 00:00:00 | | 2017-04-05 | 995,900 | 80.01 | 80.01 | 78.43 | 78.48 | 00:00:00 | | 2017-04-06 | 1,162,300 | 78.14 | 78.72 | 76.75 | 78.41 | 00:00:00 | | 2017-04-07 | 877,800 | 78.15 | 79.50 | 78.03 | 78.99 | 00:00:00 | | 2017-04-10 | 997,500 | 79.00 | 79.38 | 78.06 | 79.20 | 00:00:00 | | 2017-05-01 | 0 | 85.61 | 85.61 | 85.61 | 85.61 | 00:00:00 | | 2017-05-02 | 1,098,400 | 85.90 | 85.90 | 84.29 | 84.74 | 00:00:00 | | 2017-05-03 | 1,062,500 | 84.51 | 84.69 | 83.48 | 83.74 | 00:00:00 | | 2017-05-08 | 808,500 | 86.00 | 86.20 | 84.33 | 85.11 | 00:00:00 | | 2017-05-09 | 787,300 | 85.50 | 85.73 | 84.31 | 85.02 | 00:00:00 | | 2017-05-10 | 917,700 | 84.94 | 86.22 | 84.80 | 85.75 | 00:00:00 | | 2017-05-11 | 1,843,000 | 87.05 | 88.89 | 86.56 | 88.11 | 00:00:00 | | 2017-05-12 | 903,200 | 88.10 | 89.12 | 87.98 | 88.27 | 00:00:00 | | 2017-05-15 | 822,700 | 88.23 | 88.74 | 87.46 | 88.74 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
