|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-19 | 5,443,500 | 58.50 | 59.55 | 58.35 | 59.10 | 00:00:00 | | 2004-05-20 | 1,077,300 | 58.75 | 59.15 | 58.15 | 59.05 | 00:00:00 | | 2004-05-21 | 841,100 | 59.25 | 59.75 | 58.65 | 58.95 | 00:00:00 | | 2004-05-24 | 839,900 | 59.10 | 60.30 | 59.10 | 59.90 | 00:00:00 | | 2004-05-25 | 1,069,800 | 59.55 | 59.90 | 58.90 | 59.00 | 00:00:00 | | 2004-05-26 | 902,800 | 59.75 | 60.50 | 59.75 | 60.50 | 00:00:00 | | 2004-05-27 | 1,518,500 | 60.50 | 61.05 | 60.05 | 60.25 | 00:00:00 | | 2004-05-28 | 1,921,100 | 60.40 | 61.00 | 59.95 | 61.00 | 00:00:00 | | 2004-05-31 | 236,000 | 60.45 | 61.05 | 60.35 | 60.90 | 00:00:00 | | 2004-06-01 | 2,014,400 | 61.15 | 61.15 | 59.05 | 59.15 | 00:00:00 | | 2004-06-02 | 1,858,300 | 59.45 | 60.30 | 58.95 | 59.15 | 00:00:00 | | 2004-06-03 | 1,317,000 | 59.40 | 59.80 | 58.70 | 59.75 | 00:00:00 | | 2004-06-04 | 941,700 | 60.00 | 61.25 | 59.40 | 61.05 | 00:00:00 | | 2004-06-07 | 1,420,800 | 62.00 | 62.45 | 61.00 | 61.15 | 00:00:00 | | 2004-06-08 | 975,800 | 61.90 | 62.20 | 61.25 | 61.95 | 00:00:00 | | 2004-06-09 | 853,000 | 62.40 | 62.45 | 61.30 | 61.30 | 00:00:00 | | 2004-06-10 | 741,800 | 61.05 | 61.90 | 61.05 | 61.75 | 00:00:00 | | 2004-06-11 | 499,200 | 62.20 | 62.20 | 61.25 | 61.70 | 00:00:00 | | 2004-06-14 | 659,500 | 61.50 | 61.50 | 60.25 | 60.35 | 00:00:00 | | 2004-06-15 | 828,800 | 60.90 | 61.30 | 60.25 | 61.20 | 00:00:00 | | 2004-06-16 | 475,000 | 61.40 | 62.00 | 61.20 | 61.45 | 00:00:00 | | 2004-06-17 | 877,200 | 61.55 | 61.95 | 61.30 | 61.70 | 00:00:00 | | 2004-06-18 | 1,997,100 | 61.05 | 61.65 | 60.85 | 61.50 | 00:00:00 | | 2004-06-21 | 873,400 | 61.80 | 61.85 | 61.25 | 61.50 | 00:00:00 | | 2004-06-22 | 637,700 | 61.10 | 61.40 | 60.65 | 60.85 | 00:00:00 | | 2004-06-23 | 5,407,900 | 60.65 | 61.40 | 60.65 | 61.00 | 00:00:00 | | 2004-06-24 | 1,904,600 | 62.00 | 62.35 | 61.75 | 62.25 | 00:00:00 | | 2004-06-25 | 1,026,700 | 62.40 | 62.80 | 62.00 | 62.25 | 00:00:00 | | 2004-06-28 | 1,354,200 | 62.25 | 63.50 | 62.25 | 63.45 | 00:00:00 | | 2004-06-29 | 1,443,600 | 63.20 | 63.40 | 62.70 | 62.95 | 00:00:00 | | 2004-06-30 | 1,060,600 | 63.40 | 63.55 | 62.55 | 62.60 | 00:00:00 | | 2004-07-01 | 1,033,000 | 62.90 | 63.60 | 62.65 | 62.70 | 00:00:00 | | 2004-07-02 | 992,600 | 62.50 | 62.65 | 61.55 | 61.85 | 00:00:00 | | 2004-07-05 | 502,900 | 61.90 | 62.00 | 61.25 | 61.80 | 00:00:00 | | 2004-07-06 | 651,800 | 61.75 | 62.10 | 60.95 | 60.95 | 00:00:00 | | 2004-07-07 | 1,024,500 | 60.65 | 61.50 | 60.50 | 60.60 | 00:00:00 | | 2004-07-08 | 457,600 | 60.30 | 61.10 | 60.30 | 61.05 | 00:00:00 | | 2004-07-09 | 494,600 | 60.50 | 61.00 | 60.10 | 60.65 | 00:00:00 | | 2004-07-12 | 483,700 | 60.20 | 61.10 | 60.20 | 60.40 | 00:00:00 | | 2004-07-13 | 896,800 | 60.60 | 61.35 | 60.45 | 61.00 | 00:00:00 | | 2004-07-14 | 710,800 | 60.60 | 60.95 | 59.95 | 60.55 | 00:00:00 | | 2004-07-15 | 484,600 | 60.50 | 60.55 | 59.90 | 60.15 | 00:00:00 | | 2004-07-16 | 469,300 | 59.90 | 60.45 | 59.90 | 60.15 | 00:00:00 | | 2004-07-19 | 448,900 | 60.10 | 60.20 | 59.80 | 59.85 | 00:00:00 | | 2004-07-20 | 629,600 | 59.70 | 59.90 | 59.30 | 59.90 | 00:00:00 | | 2004-07-21 | 713,100 | 60.05 | 60.85 | 60.05 | 60.45 | 00:00:00 | | 2004-07-22 | 885,900 | 60.00 | 60.15 | 59.50 | 59.80 | 00:00:00 | | 2004-07-23 | 574,600 | 59.70 | 60.25 | 59.65 | 59.80 | 00:00:00 | | 2004-07-26 | 470,800 | 59.80 | 60.15 | 59.60 | 59.70 | 00:00:00 | | 2004-07-27 | 1,173,000 | 59.55 | 61.20 | 59.55 | 61.20 | 00:00:00 | | 2004-07-28 | 4,121,000 | 63.60 | 64.95 | 63.60 | 64.60 | 00:00:00 | | 2004-07-29 | 1,786,400 | 64.65 | 65.90 | 64.65 | 65.65 | 00:00:00 | | 2004-07-30 | 966,800 | 65.35 | 65.95 | 64.50 | 65.55 | 00:00:00 | | 2004-08-02 | 1,003,400 | 65.00 | 65.40 | 64.25 | 65.25 | 00:00:00 | | 2004-08-03 | 1,183,000 | 65.00 | 65.70 | 64.80 | 65.10 | 00:00:00 | | 2004-08-04 | 710,100 | 64.50 | 65.10 | 64.05 | 64.95 | 00:00:00 | | 2004-08-05 | 1,336,800 | 65.15 | 66.50 | 64.95 | 65.75 | 00:00:00 | | 2004-08-06 | 2,063,600 | 65.05 | 65.30 | 64.50 | 64.90 | 00:00:00 | | 2004-08-09 | 1,361,800 | 64.95 | 64.95 | 64.20 | 64.30 | 00:00:00 | | 2004-08-10 | 879,100 | 64.20 | 65.25 | 64.10 | 65.00 | 00:00:00 | | 2004-08-11 | 1,124,100 | 65.20 | 65.25 | 63.85 | 64.30 | 00:00:00 | | 2004-08-12 | 1,873,200 | 63.80 | 64.80 | 62.70 | 63.10 | 00:00:00 | | 2004-08-13 | 1,343,400 | 62.50 | 62.90 | 61.85 | 62.10 | 00:00:00 | | 2004-08-16 | 1,089,700 | 62.10 | 63.60 | 61.75 | 63.60 | 00:00:00 | | 2004-08-17 | 800,400 | 63.40 | 64.10 | 62.70 | 63.25 | 00:00:00 | | 2004-08-18 | 437,100 | 63.05 | 63.40 | 62.55 | 63.40 | 00:00:00 | | 2004-08-19 | 812,200 | 63.40 | 63.90 | 62.50 | 63.20 | 00:00:00 | | 2004-08-20 | 575,700 | 62.95 | 63.40 | 62.50 | 63.05 | 00:00:00 | | 2004-08-23 | 556,700 | 63.75 | 64.30 | 63.25 | 64.05 | 00:00:00 | | 2004-08-24 | 867,000 | 64.10 | 65.30 | 64.10 | 64.75 | 00:00:00 | | 2004-08-25 | 809,100 | 65.15 | 65.55 | 64.55 | 65.40 | 00:00:00 | | 2004-08-26 | 1,038,500 | 65.75 | 66.40 | 65.60 | 66.35 | 00:00:00 | | 2004-08-27 | 563,900 | 66.10 | 66.70 | 66.00 | 66.45 | 00:00:00 | | 2004-08-30 | 551,600 | 66.15 | 66.45 | 65.60 | 65.80 | 00:00:00 | | 2004-08-31 | 1,694,300 | 65.60 | 66.60 | 65.60 | 66.00 | 00:00:00 | | 2004-09-01 | 1,042,100 | 65.50 | 66.80 | 65.50 | 66.50 | 00:00:00 | | 2004-09-02 | 852,200 | 66.40 | 66.75 | 65.85 | 66.45 | 00:00:00 | | 2004-09-03 | 1,076,800 | 66.30 | 67.50 | 66.00 | 66.60 | 00:00:00 | | 2004-09-06 | 424,000 | 66.55 | 67.70 | 66.55 | 67.55 | 00:00:00 | | 2004-09-07 | 992,500 | 67.50 | 68.50 | 67.35 | 68.25 | 00:00:00 | | 2004-09-08 | 667,700 | 67.85 | 68.50 | 67.55 | 68.25 | 00:00:00 | | 2004-09-09 | 797,500 | 67.70 | 68.75 | 67.40 | 68.50 | 00:00:00 | | 2004-09-10 | 1,718,900 | 68.50 | 69.80 | 68.15 | 68.75 | 00:00:00 | | 2004-09-13 | 1,101,900 | 69.05 | 70.20 | 69.05 | 70.20 | 00:00:00 | | 2004-09-14 | 1,663,000 | 70.15 | 70.40 | 69.05 | 69.05 | 00:00:00 | | 2004-09-15 | 967,900 | 69.00 | 69.40 | 67.75 | 68.10 | 00:00:00 | | 2004-09-16 | 738,500 | 67.75 | 69.10 | 67.75 | 68.80 | 00:00:00 | | 2004-09-17 | 996,500 | 68.90 | 69.30 | 68.15 | 68.40 | 00:00:00 | | 2004-09-20 | 1,086,600 | 68.40 | 68.50 | 67.15 | 68.00 | 00:00:00 | | 2004-09-21 | 1,052,400 | 67.45 | 69.30 | 67.45 | 68.40 | 00:00:00 | | 2004-09-22 | 1,655,300 | 68.10 | 68.15 | 66.60 | 66.60 | 00:00:00 | | 2004-09-23 | 2,183,900 | 66.50 | 66.80 | 64.95 | 65.40 | 00:00:00 | | 2004-09-24 | 783,800 | 65.25 | 66.25 | 65.20 | 66.25 | 00:00:00 | | 2004-09-27 | 793,900 | 66.00 | 66.10 | 65.10 | 65.30 | 00:00:00 | | 2004-09-28 | 869,700 | 65.00 | 65.95 | 64.85 | 65.50 | 00:00:00 | | 2004-09-29 | 772,500 | 65.30 | 66.55 | 65.30 | 66.35 | 00:00:00 | | 2004-09-30 | 1,620,500 | 66.60 | 67.50 | 65.70 | 65.85 | 00:00:00 | | 2004-10-01 | 1,305,500 | 66.45 | 68.15 | 66.30 | 68.15 | 00:00:00 | | 2004-10-04 | 975,000 | 68.45 | 69.25 | 67.85 | 68.15 | 00:00:00 | | 2004-10-05 | 795,100 | 67.75 | 68.75 | 67.65 | 68.05 | 00:00:00 | | 2004-10-06 | 1,046,700 | 68.05 | 68.40 | 66.90 | 67.15 | 00:00:00 | | 2004-10-07 | 884,800 | 67.20 | 68.15 | 67.10 | 67.50 | 00:00:00 | | 2004-10-08 | 962,200 | 67.05 | 67.95 | 66.45 | 66.95 | 00:00:00 | | 2004-10-11 | 850,400 | 66.60 | 67.30 | 66.00 | 66.85 | 00:00:00 | | 2004-10-12 | 1,693,900 | 66.55 | 66.80 | 65.05 | 65.15 | 00:00:00 | | 2004-10-13 | 1,021,200 | 65.75 | 66.60 | 65.55 | 66.00 | 00:00:00 | | 2004-10-14 | 1,318,400 | 65.15 | 65.90 | 64.35 | 64.35 | 00:00:00 | | 2004-10-15 | 1,320,300 | 63.90 | 64.75 | 63.75 | 64.20 | 00:00:00 | | 2004-10-18 | 747,200 | 63.95 | 64.70 | 63.90 | 64.20 | 00:00:00 | | 2004-10-19 | 1,098,000 | 64.85 | 65.75 | 64.35 | 64.45 | 00:00:00 | | 2004-10-20 | 964,700 | 64.10 | 65.00 | 63.75 | 64.15 | 00:00:00 | | 2004-10-21 | 819,500 | 64.55 | 65.20 | 64.15 | 65.10 | 00:00:00 | | 2004-10-22 | 834,100 | 65.10 | 65.15 | 64.05 | 64.20 | 00:00:00 | | 2004-10-25 | 1,326,200 | 63.45 | 63.45 | 62.50 | 62.60 | 00:00:00 | | 2004-10-26 | 801,800 | 62.65 | 63.35 | 62.65 | 63.30 | 00:00:00 | | 2004-10-27 | 1,226,800 | 63.95 | 65.00 | 62.90 | 65.00 | 00:00:00 | | 2004-10-28 | 1,917,300 | 66.90 | 66.95 | 66.00 | 66.25 | 00:00:00 | | 2004-10-29 | 902,600 | 65.55 | 65.90 | 65.25 | 65.60 | 00:00:00 | | 2004-11-01 | 990,700 | 65.50 | 65.60 | 65.05 | 65.45 | 00:00:00 | | 2004-11-02 | 651,200 | 65.60 | 66.30 | 65.45 | 65.80 | 00:00:00 | | 2004-11-03 | 811,600 | 66.70 | 66.70 | 65.05 | 65.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
