TR4DER - RENAULT [RNO.PA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-10-25	2,004,600	28.02	28.79	27.47	28.19	00:00:00
2011-10-26	3,121,400	27.67	29.30	27.60	28.70	00:00:00
2011-10-27	3,147,000	29.76	30.51	29.19	30.31	00:00:00
2011-10-28	3,857,900	31.62	32.38	30.95	31.67	00:00:00
2011-10-31	2,292,200	31.34	31.52	30.44	30.44	00:00:00
2011-11-01	3,778,900	29.33	29.45	27.51	27.70	00:00:00
2011-11-02	2,533,700	28.60	29.08	27.84	29.00	00:00:00
2011-11-03	3,408,200	28.25	30.50	27.99	30.17	00:00:00
2011-11-04	2,585,300	30.48	30.50	29.57	29.78	00:00:00
2011-11-07	1,911,400	29.47	30.49	28.90	29.51	00:00:00
2011-11-08	2,115,600	29.48	30.00	28.85	28.93	00:00:00
2011-11-09	2,168,800	29.42	29.55	27.64	27.99	00:00:00
2011-11-10	2,095,900	27.44	28.87	27.25	27.66	00:00:00
2011-11-11	1,610,300	27.84	28.88	27.42	28.88	00:00:00
2011-11-14	1,591,500	29.19	29.34	28.27	28.66	00:00:00
2011-11-15	2,033,200	28.30	28.89	27.28	27.28	00:00:00
2011-11-16	1,977,300	27.15	28.00	26.81	27.04	00:00:00
2011-11-17	1,931,800	26.88	27.02	26.18	26.23	00:00:00
2011-11-18	1,744,900	26.05	26.32	25.74	25.98	00:00:00
2011-11-21	2,277,600	25.92	25.92	24.44	24.49	00:00:00
2011-11-22	1,502,300	24.84	25.03	24.08	24.08	00:00:00
2011-11-23	1,551,200	23.94	24.44	23.42	23.42	00:00:00
2011-11-24	1,982,000	23.80	24.71	23.68	24.04	00:00:00
2011-11-25	1,307,000	24.12	24.43	23.34	24.25	00:00:00
2011-11-28	1,872,400	24.68	26.08	24.67	25.99	00:00:00
2011-11-29	1,385,700	25.92	26.72	25.63	26.35	00:00:00
2011-11-30	3,176,400	26.02	27.93	25.47	27.75	00:00:00
2011-12-01	2,236,100	28.20	28.56	27.60	27.70	00:00:00
2011-12-02	2,209,500	28.03	28.97	28.03	28.74	00:00:00
2011-12-05	1,980,900	29.11	29.92	28.88	29.72	00:00:00
2011-12-06	2,116,500	29.16	29.75	28.94	29.61	00:00:00
2011-12-07	2,320,700	30.00	30.24	28.45	28.90	00:00:00
2011-12-08	1,941,100	29.06	29.38	27.35	27.50	00:00:00
2011-12-09	1,978,000	27.20	28.61	26.85	28.48	00:00:00
2011-12-12	1,476,300	28.35	28.45	27.04	27.04	00:00:00
2011-12-13	1,234,900	27.18	27.78	26.88	27.19	00:00:00
2011-12-14	2,009,100	27.05	27.27	26.00	26.00	00:00:00
2011-12-15	1,634,300	26.13	26.51	25.65	25.99	00:00:00
2011-12-16	1,733,400	26.20	26.31	25.52	25.69	00:00:00
2011-12-19	1,281,200	25.50	26.03	25.01	25.20	00:00:00
2011-12-20	1,666,300	25.21	26.95	25.05	26.80	00:00:00
2011-12-21	1,175,100	27.14	27.62	26.43	26.66	00:00:00
2011-12-22	1,049,600	26.77	27.11	26.17	26.55	00:00:00
2011-12-23	422,100	26.90	26.98	26.45	26.82	00:00:00
2011-12-27	275,200	27.00	27.19	26.72	26.83	00:00:00
2011-12-28	791,800	26.81	26.84	25.79	25.85	00:00:00
2011-12-29	614,000	26.00	26.34	25.74	26.34	00:00:00
2011-12-30	393,900	26.45	26.80	26.10	26.80	00:00:00
2012-01-02	541,600	26.83	27.80	26.76	27.59	00:00:00
2012-01-03	1,317,000	28.00	28.49	27.64	28.39	00:00:00
2012-01-04	1,096,800	28.25	28.26	27.60	27.83	00:00:00
2012-01-05	1,437,500	27.99	28.02	27.08	27.62	00:00:00
2012-01-06	1,411,300	27.83	28.69	27.83	28.31	00:00:00
2012-01-09	1,794,800	28.90	29.21	27.97	28.19	00:00:00
2012-01-10	1,681,200	28.33	29.60	27.99	29.50	00:00:00
2012-01-11	1,503,900	29.44	29.88	29.22	29.60	00:00:00
2012-01-12	1,953,300	29.33	30.90	29.06	29.98	00:00:00
2012-01-13	1,350,500	30.19	30.78	29.07	29.99	00:00:00
2012-01-16	1,386,700	29.93	31.00	29.64	30.87	00:00:00
2012-01-17	2,241,400	31.20	32.47	31.08	31.68	00:00:00
2012-01-18	1,201,900	31.62	32.04	30.99	31.89	00:00:00
2012-01-19	1,410,700	32.01	32.70	31.65	32.42	00:00:00
2012-01-20	1,424,100	32.71	32.87	31.52	32.65	00:00:00
2012-01-23	1,628,500	32.62	33.55	32.45	33.29	00:00:00
2012-01-24	1,587,300	33.04	33.07	31.92	32.65	00:00:00
2012-01-25	1,220,900	32.80	33.22	32.30	32.82	00:00:00
2012-01-26	1,627,500	33.11	34.48	32.65	34.02	00:00:00
2012-01-27	1,414,600	33.74	34.19	33.26	33.39	00:00:00
2012-01-30	1,378,200	33.22	33.27	32.38	32.70	00:00:00
2012-01-31	1,417,000	32.42	33.24	32.20	32.56	00:00:00
2012-02-01	1,701,500	32.41	34.29	32.41	34.17	00:00:00
2012-02-02	1,715,600	34.35	35.28	33.97	34.85	00:00:00
2012-02-03	2,057,800	34.76	36.23	34.62	36.09	00:00:00
2012-02-06	2,104,200	35.85	37.17	35.47	37.08	00:00:00
2012-02-07	1,691,300	37.07	37.38	35.64	36.71	00:00:00
2012-02-08	1,983,500	37.07	37.44	36.60	36.78	00:00:00
2012-02-09	2,379,000	37.03	38.22	36.83	37.06	00:00:00
2012-02-10	2,006,800	36.64	37.37	35.97	36.04	00:00:00
2012-02-13	1,079,500	36.42	36.89	35.92	36.31	00:00:00
2012-02-14	1,392,900	36.24	36.51	35.33	35.50	00:00:00
2012-02-15	2,876,300	36.00	37.39	35.81	36.20	00:00:00
2012-02-16	3,628,400	37.10	38.12	36.66	37.83	00:00:00
2012-02-17	3,189,700	38.99	40.00	38.52	39.79	00:00:00
2012-02-20	2,096,800	40.00	41.17	39.55	41.08	00:00:00
2012-02-21	3,443,300	41.16	42.04	40.56	41.00	00:00:00
2012-02-22	2,667,000	41.13	41.78	39.89	40.24	00:00:00
2012-02-23	1,842,800	40.00	40.37	38.71	39.29	00:00:00
2012-02-24	1,467,300	39.62	40.46	39.08	39.94	00:00:00
2012-02-27	1,590,900	39.54	39.74	38.40	39.06	00:00:00
2012-02-28	1,734,800	39.35	40.16	39.06	40.08	00:00:00
2012-02-29	1,735,500	40.22	40.67	39.53	39.74	00:00:00
2012-03-01	1,331,600	39.54	40.72	39.15	40.51	00:00:00
2012-03-02	1,114,100	40.83	41.18	40.19	40.31	00:00:00
2012-03-05	1,248,200	39.89	40.10	39.17	39.92	00:00:00
2012-03-06	2,070,000	39.67	39.84	38.03	38.03	00:00:00
2012-03-07	1,635,900	37.90	38.81	37.38	38.72	00:00:00
2012-03-08	2,973,000	39.68	41.20	39.68	41.20	00:00:00
2012-03-09	2,171,700	41.15	41.90	40.60	41.74	00:00:00
2012-03-12	1,451,000	41.58	42.02	41.05	41.60	00:00:00
2012-03-13	1,840,500	41.85	42.25	41.08	42.17	00:00:00
2012-03-14	2,151,300	42.15	43.83	42.10	43.01	00:00:00
2012-03-15	1,988,600	42.39	42.87	42.02	42.38	00:00:00
2012-03-16	1,796,400	42.35	42.44	41.85	41.99	00:00:00
2012-03-19	1,370,200	41.75	41.85	41.12	41.56	00:00:00
2012-03-20	2,036,800	41.11	41.31	39.81	40.15	00:00:00
2012-03-21	1,683,800	40.52	41.33	40.01	40.70	00:00:00
2012-03-23	1,410,200	39.58	40.39	39.22	40.30	00:00:00
2012-03-26	1,376,100	40.60	41.42	39.72	40.90	00:00:00
2012-03-27	1,174,800	41.19	41.84	40.38	40.51	00:00:00
2012-03-28	1,181,600	40.39	40.51	39.92	39.92	00:00:00
2012-03-29	1,541,000	39.90	39.97	38.50	38.79	00:00:00
2012-03-30	1,790,000	39.18	40.17	39.01	39.53	00:00:00
2012-04-02	2,476,300	39.49	39.52	38.20	39.01	00:00:00
2012-04-03	1,448,800	38.95	39.74	38.79	39.00	00:00:00
2012-04-04	2,754,500	38.66	38.80	36.91	37.26	00:00:00
2012-04-05	2,313,700	37.50	38.24	36.98	37.97	00:00:00
2012-04-10	2,575,600	37.02	37.20	35.76	35.76	00:00:00
2012-04-11	1,786,900	35.76	36.85	35.74	36.24	00:00:00
2012-04-12	2,011,100	36.53	37.49	36.00	37.35	00:00:00
2012-04-13	1,965,400	37.25	37.56	35.81	35.96	00:00:00
2012-04-16	1,716,600	35.73	36.71	35.49	35.99	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>