|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-03 | 1,003,000 | 56.15 | 57.40 | 56.00 | 57.00 | 00:00:00 | | 2003-12-04 | 952,500 | 56.50 | 58.00 | 56.30 | 57.70 | 00:00:00 | | 2003-12-05 | 983,600 | 57.10 | 57.75 | 56.20 | 56.40 | 00:00:00 | | 2003-12-08 | 869,800 | 56.00 | 56.00 | 55.50 | 55.80 | 00:00:00 | | 2003-12-09 | 1,184,400 | 56.00 | 56.20 | 54.95 | 55.10 | 00:00:00 | | 2003-12-10 | 1,395,800 | 54.85 | 54.85 | 53.85 | 54.00 | 00:00:00 | | 2003-12-11 | 1,069,300 | 54.30 | 54.80 | 54.05 | 54.30 | 00:00:00 | | 2003-12-12 | 1,075,000 | 54.55 | 54.95 | 53.70 | 53.90 | 00:00:00 | | 2003-12-15 | 1,062,100 | 54.95 | 55.20 | 54.20 | 54.45 | 00:00:00 | | 2003-12-16 | 1,151,000 | 54.00 | 55.05 | 53.90 | 54.75 | 00:00:00 | | 2003-12-17 | 1,511,000 | 54.55 | 55.00 | 54.30 | 54.45 | 00:00:00 | | 2003-12-18 | 1,322,400 | 54.40 | 54.50 | 53.70 | 54.50 | 00:00:00 | | 2003-12-19 | 893,600 | 54.40 | 54.95 | 53.95 | 54.35 | 00:00:00 | | 2003-12-22 | 584,500 | 54.05 | 54.60 | 53.75 | 54.30 | 00:00:00 | | 2003-12-23 | 433,900 | 54.50 | 54.60 | 53.70 | 54.25 | 00:00:00 | | 2003-12-24 | 323,800 | 54.10 | 54.40 | 53.70 | 54.40 | 00:00:00 | | 2003-12-25 | 0 | 54.40 | 54.40 | 54.40 | 54.40 | 00:00:00 | | 2003-12-26 | 0 | 54.40 | 54.40 | 54.40 | 54.40 | 00:00:00 | | 2003-12-29 | 402,100 | 54.40 | 54.40 | 54.00 | 54.30 | 00:00:00 | | 2003-12-30 | 624,200 | 54.50 | 54.70 | 53.75 | 54.10 | 00:00:00 | | 2003-12-31 | 412,700 | 54.00 | 54.75 | 53.70 | 54.70 | 00:00:00 | | 2004-01-01 | 0 | 54.70 | 54.70 | 54.70 | 54.70 | 00:00:00 | | 2004-01-02 | 753,000 | 54.95 | 55.60 | 54.30 | 55.45 | 00:00:00 | | 2004-01-05 | 1,432,900 | 55.55 | 55.90 | 54.80 | 55.20 | 00:00:00 | | 2004-01-06 | 1,155,400 | 55.50 | 55.50 | 54.20 | 54.75 | 00:00:00 | | 2004-01-07 | 950,000 | 55.00 | 55.00 | 54.40 | 54.65 | 00:00:00 | | 2004-01-08 | 753,400 | 55.25 | 55.25 | 54.55 | 54.70 | 00:00:00 | | 2004-01-09 | 940,300 | 54.90 | 54.90 | 53.35 | 54.20 | 00:00:00 | | 2004-01-12 | 695,900 | 53.75 | 54.10 | 53.50 | 54.00 | 00:00:00 | | 2004-01-13 | 1,272,700 | 54.15 | 54.70 | 53.80 | 54.35 | 00:00:00 | | 2004-01-14 | 1,737,600 | 53.85 | 55.25 | 53.85 | 55.00 | 00:00:00 | | 2004-01-15 | 1,236,800 | 54.65 | 54.90 | 53.70 | 54.00 | 00:00:00 | | 2004-01-16 | 1,497,300 | 54.00 | 54.90 | 53.90 | 54.90 | 00:00:00 | | 2004-01-19 | 1,535,800 | 55.00 | 55.75 | 55.00 | 55.50 | 00:00:00 | | 2004-01-20 | 1,400,200 | 55.30 | 56.10 | 55.20 | 55.35 | 00:00:00 | | 2004-01-21 | 672,000 | 55.10 | 55.65 | 54.60 | 55.50 | 00:00:00 | | 2004-01-22 | 1,649,500 | 55.60 | 57.00 | 55.30 | 56.35 | 00:00:00 | | 2004-01-23 | 1,458,100 | 56.80 | 56.85 | 55.50 | 55.90 | 00:00:00 | | 2004-01-26 | 699,600 | 55.55 | 55.90 | 55.10 | 55.80 | 00:00:00 | | 2004-01-27 | 1,034,900 | 55.75 | 56.35 | 55.50 | 55.95 | 00:00:00 | | 2004-01-28 | 823,100 | 55.80 | 56.05 | 55.35 | 55.85 | 00:00:00 | | 2004-01-29 | 1,211,200 | 55.90 | 56.15 | 55.40 | 55.50 | 00:00:00 | | 2004-01-30 | 1,652,800 | 55.35 | 55.40 | 53.80 | 54.05 | 00:00:00 | | 2004-02-02 | 1,307,100 | 54.25 | 55.25 | 54.10 | 54.40 | 00:00:00 | | 2004-02-03 | 3,024,000 | 54.50 | 54.50 | 51.70 | 52.30 | 00:00:00 | | 2004-02-04 | 1,719,000 | 51.95 | 52.75 | 51.35 | 52.10 | 00:00:00 | | 2004-02-05 | 1,297,100 | 52.00 | 52.40 | 51.85 | 51.85 | 00:00:00 | | 2004-02-06 | 1,027,000 | 51.75 | 52.80 | 51.75 | 52.75 | 00:00:00 | | 2004-02-09 | 1,092,000 | 52.80 | 53.50 | 52.65 | 53.00 | 00:00:00 | | 2004-02-10 | 1,973,700 | 53.95 | 54.40 | 53.45 | 53.95 | 00:00:00 | | 2004-02-11 | 1,618,500 | 54.20 | 55.05 | 53.95 | 54.55 | 00:00:00 | | 2004-02-12 | 1,340,000 | 54.80 | 55.00 | 53.75 | 53.95 | 00:00:00 | | 2004-02-13 | 1,091,700 | 54.00 | 54.20 | 53.65 | 53.90 | 00:00:00 | | 2004-02-16 | 907,200 | 54.00 | 54.80 | 53.80 | 54.75 | 00:00:00 | | 2004-02-17 | 1,505,100 | 55.05 | 55.90 | 54.80 | 55.65 | 00:00:00 | | 2004-02-18 | 968,600 | 55.75 | 55.95 | 55.15 | 55.65 | 00:00:00 | | 2004-02-19 | 1,431,500 | 55.95 | 56.55 | 55.80 | 56.55 | 00:00:00 | | 2004-02-20 | 1,178,800 | 56.50 | 56.60 | 55.60 | 55.90 | 00:00:00 | | 2004-02-23 | 1,020,100 | 56.50 | 56.65 | 55.70 | 56.00 | 00:00:00 | | 2004-02-24 | 1,427,800 | 56.20 | 56.20 | 54.35 | 54.80 | 00:00:00 | | 2004-02-25 | 2,135,200 | 54.85 | 55.50 | 54.30 | 54.95 | 00:00:00 | | 2004-02-26 | 948,800 | 55.15 | 55.40 | 54.70 | 55.05 | 00:00:00 | | 2004-02-27 | 1,816,200 | 55.40 | 56.50 | 55.40 | 56.15 | 00:00:00 | | 2004-03-01 | 950,200 | 56.80 | 56.95 | 56.30 | 56.70 | 00:00:00 | | 2004-03-02 | 1,168,000 | 57.05 | 57.55 | 56.95 | 57.55 | 00:00:00 | | 2004-03-03 | 1,265,800 | 57.30 | 57.90 | 56.80 | 57.20 | 00:00:00 | | 2004-03-04 | 1,064,200 | 57.05 | 57.85 | 57.05 | 57.55 | 00:00:00 | | 2004-03-05 | 1,480,100 | 57.50 | 58.40 | 57.35 | 57.90 | 00:00:00 | | 2004-03-08 | 1,090,800 | 58.20 | 58.90 | 58.10 | 58.70 | 00:00:00 | | 2004-03-09 | 1,038,800 | 58.50 | 58.50 | 57.55 | 57.80 | 00:00:00 | | 2004-03-10 | 1,029,000 | 57.35 | 58.05 | 57.15 | 57.85 | 00:00:00 | | 2004-03-11 | 1,621,400 | 57.40 | 57.65 | 55.70 | 56.05 | 00:00:00 | | 2004-03-12 | 1,292,400 | 55.50 | 56.40 | 55.30 | 56.05 | 00:00:00 | | 2004-03-15 | 1,412,100 | 55.70 | 56.35 | 55.00 | 55.15 | 00:00:00 | | 2004-03-16 | 1,039,200 | 55.15 | 56.10 | 55.15 | 55.35 | 00:00:00 | | 2004-03-17 | 1,522,400 | 55.85 | 56.40 | 55.75 | 56.20 | 00:00:00 | | 2004-03-18 | 910,100 | 56.10 | 56.15 | 55.40 | 55.55 | 00:00:00 | | 2004-03-19 | 887,300 | 55.55 | 55.95 | 54.80 | 55.15 | 00:00:00 | | 2004-03-22 | 1,413,600 | 55.00 | 55.00 | 53.40 | 54.00 | 00:00:00 | | 2004-03-23 | 1,531,400 | 54.15 | 54.50 | 53.55 | 53.75 | 00:00:00 | | 2004-03-24 | 1,212,800 | 53.60 | 54.10 | 53.20 | 53.55 | 00:00:00 | | 2004-03-25 | 1,303,200 | 53.80 | 54.65 | 53.70 | 54.55 | 00:00:00 | | 2004-03-26 | 1,713,200 | 55.00 | 55.85 | 54.95 | 55.55 | 00:00:00 | | 2004-03-29 | 1,457,800 | 55.65 | 57.00 | 55.65 | 56.80 | 00:00:00 | | 2004-03-30 | 1,336,300 | 57.25 | 57.30 | 56.55 | 56.75 | 00:00:00 | | 2004-03-31 | 1,589,400 | 56.75 | 57.20 | 55.95 | 56.35 | 00:00:00 | | 2004-04-01 | 1,317,700 | 56.00 | 57.00 | 55.95 | 57.00 | 00:00:00 | | 2004-04-02 | 1,980,900 | 57.35 | 59.20 | 57.05 | 58.45 | 00:00:00 | | 2004-04-05 | 1,037,500 | 58.70 | 59.10 | 58.45 | 58.90 | 00:00:00 | | 2004-04-06 | 1,432,500 | 59.50 | 59.70 | 58.60 | 59.70 | 00:00:00 | | 2004-04-07 | 1,960,500 | 59.75 | 60.85 | 59.25 | 59.85 | 00:00:00 | | 2004-04-08 | 1,493,000 | 59.80 | 60.70 | 59.75 | 60.20 | 00:00:00 | | 2004-04-09 | 0 | 60.20 | 60.20 | 60.20 | 60.20 | 00:00:00 | | 2004-04-12 | 0 | 60.20 | 60.20 | 60.20 | 60.20 | 00:00:00 | | 2004-04-13 | 1,932,400 | 60.00 | 61.35 | 59.90 | 60.85 | 00:00:00 | | 2004-04-14 | 2,277,900 | 60.00 | 60.05 | 58.75 | 59.95 | 00:00:00 | | 2004-04-15 | 1,741,200 | 59.60 | 60.50 | 58.50 | 59.00 | 00:00:00 | | 2004-04-16 | 1,589,100 | 59.05 | 59.85 | 58.85 | 59.20 | 00:00:00 | | 2004-04-19 | 604,500 | 58.60 | 59.50 | 58.60 | 59.10 | 00:00:00 | | 2004-04-20 | 1,517,000 | 59.90 | 61.40 | 59.45 | 60.75 | 00:00:00 | | 2004-04-21 | 6,187,900 | 60.05 | 61.80 | 60.05 | 61.50 | 00:00:00 | | 2004-04-22 | 2,848,000 | 62.10 | 63.85 | 62.00 | 63.70 | 00:00:00 | | 2004-04-23 | 2,683,700 | 64.20 | 65.65 | 64.20 | 65.30 | 00:00:00 | | 2004-04-26 | 2,449,900 | 65.00 | 65.35 | 62.85 | 63.00 | 00:00:00 | | 2004-04-27 | 1,811,800 | 63.25 | 64.85 | 62.85 | 64.25 | 00:00:00 | | 2004-04-28 | 2,340,200 | 63.90 | 64.60 | 62.40 | 63.10 | 00:00:00 | | 2004-04-29 | 1,443,400 | 63.00 | 63.65 | 62.50 | 63.05 | 00:00:00 | | 2004-04-30 | 1,248,200 | 62.50 | 62.90 | 62.05 | 62.25 | 00:00:00 | | 2004-05-03 | 582,100 | 62.15 | 63.10 | 61.60 | 62.90 | 00:00:00 | | 2004-05-04 | 739,600 | 62.80 | 63.65 | 61.95 | 63.50 | 00:00:00 | | 2004-05-05 | 1,137,800 | 62.80 | 63.50 | 62.35 | 63.20 | 00:00:00 | | 2004-05-06 | 1,629,500 | 62.50 | 63.00 | 61.35 | 61.40 | 00:00:00 | | 2004-05-07 | 2,576,000 | 61.25 | 61.65 | 60.65 | 60.70 | 00:00:00 | | 2004-05-10 | 2,595,700 | 60.00 | 60.10 | 58.55 | 58.60 | 00:00:00 | | 2004-05-11 | 2,799,800 | 58.80 | 59.75 | 58.80 | 59.70 | 00:00:00 | | 2004-05-12 | 4,132,600 | 60.50 | 61.10 | 59.50 | 60.00 | 00:00:00 | | 2004-05-13 | 1,599,800 | 59.85 | 60.45 | 59.30 | 59.70 | 00:00:00 | | 2004-05-14 | 1,599,600 | 59.00 | 59.65 | 58.25 | 58.75 | 00:00:00 | | 2004-05-17 | 1,697,000 | 57.45 | 57.45 | 55.80 | 56.65 | 00:00:00 | | 2004-05-18 | 1,683,500 | 57.00 | 58.10 | 56.90 | 58.10 | 00:00:00 | | 2004-05-19 | 5,443,500 | 58.50 | 59.55 | 58.35 | 59.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
