|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 811,600 | 66.70 | 66.70 | 65.05 | 65.15 | 00:00:00 | | 2004-11-04 | 716,400 | 64.95 | 65.60 | 64.60 | 65.45 | 00:00:00 | | 2004-11-05 | 977,700 | 65.75 | 66.35 | 65.00 | 65.10 | 00:00:00 | | 2004-11-08 | 793,800 | 65.10 | 65.15 | 64.30 | 64.55 | 00:00:00 | | 2004-11-09 | 747,900 | 64.25 | 65.65 | 64.25 | 64.70 | 00:00:00 | | 2004-11-10 | 796,400 | 65.20 | 65.50 | 64.15 | 64.20 | 00:00:00 | | 2004-11-11 | 1,030,200 | 64.05 | 65.95 | 64.05 | 65.50 | 00:00:00 | | 2004-11-12 | 839,800 | 65.50 | 66.45 | 65.35 | 66.00 | 00:00:00 | | 2004-11-15 | 490,300 | 66.35 | 66.60 | 64.80 | 64.90 | 00:00:00 | | 2004-11-16 | 949,000 | 64.50 | 64.85 | 63.30 | 63.55 | 00:00:00 | | 2004-11-17 | 1,179,800 | 63.65 | 64.00 | 63.05 | 63.90 | 00:00:00 | | 2004-11-18 | 1,301,500 | 63.20 | 63.75 | 63.00 | 63.25 | 00:00:00 | | 2004-11-19 | 932,600 | 63.45 | 64.00 | 63.25 | 63.25 | 00:00:00 | | 2004-11-22 | 930,800 | 62.95 | 63.00 | 62.00 | 62.90 | 00:00:00 | | 2004-11-23 | 1,075,700 | 63.15 | 63.55 | 62.85 | 63.10 | 00:00:00 | | 2004-11-24 | 899,300 | 63.20 | 63.50 | 62.20 | 62.45 | 00:00:00 | | 2004-11-25 | 806,700 | 62.45 | 62.90 | 62.30 | 62.45 | 00:00:00 | | 2004-11-26 | 1,667,000 | 62.25 | 62.45 | 60.75 | 61.85 | 00:00:00 | | 2004-11-29 | 767,000 | 62.20 | 63.05 | 62.20 | 62.45 | 00:00:00 | | 2004-11-30 | 741,100 | 63.00 | 63.00 | 61.45 | 61.55 | 00:00:00 | | 2004-12-01 | 1,428,900 | 61.20 | 62.25 | 61.10 | 61.55 | 00:00:00 | | 2004-12-02 | 1,306,500 | 61.90 | 62.15 | 61.30 | 61.65 | 00:00:00 | | 2004-12-03 | 1,290,000 | 61.50 | 62.15 | 60.90 | 61.00 | 00:00:00 | | 2004-12-06 | 760,200 | 61.00 | 61.00 | 60.05 | 60.45 | 00:00:00 | | 2004-12-07 | 2,294,100 | 60.05 | 60.80 | 59.40 | 59.50 | 00:00:00 | | 2004-12-08 | 2,251,900 | 59.00 | 61.00 | 58.90 | 60.30 | 00:00:00 | | 2004-12-09 | 1,569,300 | 60.20 | 60.75 | 59.25 | 59.45 | 00:00:00 | | 2004-12-10 | 2,233,200 | 59.90 | 60.10 | 58.35 | 58.85 | 00:00:00 | | 2004-12-13 | 1,710,800 | 59.15 | 60.05 | 59.10 | 59.65 | 00:00:00 | | 2004-12-14 | 1,159,800 | 60.35 | 60.60 | 59.75 | 60.20 | 00:00:00 | | 2004-12-15 | 977,600 | 60.60 | 60.70 | 60.05 | 60.10 | 00:00:00 | | 2004-12-16 | 1,197,300 | 60.10 | 61.15 | 60.05 | 61.15 | 00:00:00 | | 2004-12-17 | 1,354,400 | 61.00 | 61.60 | 60.00 | 60.15 | 00:00:00 | | 2004-12-20 | 781,700 | 60.10 | 61.05 | 60.05 | 60.65 | 00:00:00 | | 2004-12-21 | 469,400 | 60.50 | 61.00 | 60.45 | 60.50 | 00:00:00 | | 2004-12-22 | 546,900 | 60.45 | 61.10 | 60.45 | 61.10 | 00:00:00 | | 2004-12-23 | 512,000 | 61.20 | 61.60 | 61.10 | 61.20 | 00:00:00 | | 2004-12-24 | 83,700 | 61.10 | 61.70 | 61.10 | 61.70 | 00:00:00 | | 2004-12-27 | 375,400 | 61.70 | 61.95 | 61.35 | 61.60 | 00:00:00 | | 2004-12-28 | 185,300 | 61.55 | 61.80 | 61.40 | 61.55 | 00:00:00 | | 2004-12-29 | 361,900 | 61.60 | 61.75 | 61.20 | 61.60 | 00:00:00 | | 2004-12-30 | 280,500 | 61.80 | 61.90 | 61.40 | 61.90 | 00:00:00 | | 2004-12-31 | 220,300 | 61.60 | 61.85 | 61.40 | 61.55 | 00:00:00 | | 2005-01-03 | 586,500 | 61.85 | 62.80 | 61.85 | 62.60 | 00:00:00 | | 2005-01-04 | 1,739,000 | 62.25 | 64.30 | 62.25 | 64.20 | 00:00:00 | | 2005-01-05 | 1,226,300 | 64.30 | 64.30 | 63.55 | 63.80 | 00:00:00 | | 2005-01-06 | 1,148,800 | 64.20 | 65.00 | 63.95 | 64.50 | 00:00:00 | | 2005-01-07 | 1,435,100 | 64.75 | 65.05 | 64.20 | 65.05 | 00:00:00 | | 2005-01-10 | 700,400 | 65.50 | 65.50 | 64.50 | 64.60 | 00:00:00 | | 2005-01-11 | 1,429,700 | 64.95 | 65.00 | 64.60 | 64.80 | 00:00:00 | | 2005-01-12 | 944,800 | 64.95 | 65.30 | 64.10 | 64.40 | 00:00:00 | | 2005-01-13 | 997,200 | 64.80 | 64.90 | 63.60 | 63.85 | 00:00:00 | | 2005-01-14 | 636,400 | 63.70 | 64.55 | 63.65 | 64.45 | 00:00:00 | | 2005-01-17 | 709,900 | 64.85 | 65.45 | 64.55 | 65.15 | 00:00:00 | | 2005-01-18 | 777,600 | 64.90 | 65.30 | 64.50 | 65.10 | 00:00:00 | | 2005-01-19 | 1,020,400 | 65.45 | 65.50 | 64.35 | 64.50 | 00:00:00 | | 2005-01-20 | 787,600 | 64.05 | 64.95 | 63.80 | 63.80 | 00:00:00 | | 2005-01-21 | 916,600 | 64.00 | 64.10 | 63.10 | 63.30 | 00:00:00 | | 2005-01-24 | 1,172,700 | 63.00 | 63.30 | 62.30 | 62.65 | 00:00:00 | | 2005-01-25 | 1,070,300 | 62.50 | 63.45 | 62.45 | 63.15 | 00:00:00 | | 2005-01-26 | 1,398,800 | 63.35 | 63.40 | 62.30 | 62.30 | 00:00:00 | | 2005-01-27 | 1,943,300 | 62.20 | 62.35 | 61.30 | 61.85 | 00:00:00 | | 2005-01-28 | 1,282,100 | 62.00 | 62.45 | 61.35 | 62.20 | 00:00:00 | | 2005-01-31 | 752,400 | 62.50 | 62.90 | 62.40 | 62.70 | 00:00:00 | | 2005-02-01 | 1,480,400 | 63.10 | 63.60 | 62.90 | 63.50 | 00:00:00 | | 2005-02-02 | 985,900 | 63.85 | 63.85 | 63.25 | 63.45 | 00:00:00 | | 2005-02-03 | 766,800 | 63.60 | 63.85 | 63.40 | 63.40 | 00:00:00 | | 2005-02-04 | 1,506,500 | 63.70 | 63.80 | 62.60 | 63.45 | 00:00:00 | | 2005-02-07 | 1,547,500 | 63.75 | 64.15 | 63.65 | 64.00 | 00:00:00 | | 2005-02-08 | 4,216,200 | 63.90 | 65.85 | 63.50 | 65.70 | 00:00:00 | | 2005-02-09 | 4,014,000 | 66.50 | 67.55 | 65.90 | 67.10 | 00:00:00 | | 2005-02-10 | 2,309,600 | 67.00 | 68.00 | 66.90 | 67.00 | 00:00:00 | | 2005-02-11 | 1,831,200 | 67.00 | 68.80 | 66.90 | 68.50 | 00:00:00 | | 2005-02-14 | 1,337,100 | 68.50 | 68.80 | 67.80 | 68.00 | 00:00:00 | | 2005-02-15 | 1,443,900 | 67.95 | 69.45 | 67.95 | 68.95 | 00:00:00 | | 2005-02-16 | 1,514,100 | 68.30 | 68.50 | 67.80 | 68.50 | 00:00:00 | | 2005-02-17 | 1,368,100 | 68.35 | 69.20 | 68.35 | 68.75 | 00:00:00 | | 2005-02-18 | 1,022,900 | 68.50 | 69.20 | 68.40 | 68.90 | 00:00:00 | | 2005-02-21 | 810,300 | 69.00 | 69.60 | 68.95 | 69.05 | 00:00:00 | | 2005-02-22 | 1,178,600 | 68.85 | 69.15 | 67.65 | 67.90 | 00:00:00 | | 2005-02-23 | 2,099,000 | 67.15 | 67.20 | 66.00 | 67.00 | 00:00:00 | | 2005-02-24 | 1,394,000 | 66.80 | 68.95 | 66.60 | 68.45 | 00:00:00 | | 2005-02-25 | 970,600 | 68.70 | 69.00 | 68.45 | 68.80 | 00:00:00 | | 2005-02-28 | 912,100 | 68.85 | 69.10 | 68.00 | 68.40 | 00:00:00 | | 2005-03-01 | 1,319,100 | 68.25 | 68.35 | 67.65 | 68.00 | 00:00:00 | | 2005-03-02 | 818,400 | 68.00 | 68.20 | 67.35 | 67.75 | 00:00:00 | | 2005-03-03 | 900,600 | 67.60 | 68.40 | 67.35 | 68.00 | 00:00:00 | | 2005-03-04 | 830,800 | 68.45 | 68.45 | 67.50 | 68.20 | 00:00:00 | | 2005-03-07 | 722,400 | 68.20 | 68.60 | 68.00 | 68.40 | 00:00:00 | | 2005-03-08 | 1,718,400 | 68.50 | 69.90 | 68.50 | 68.90 | 00:00:00 | | 2005-03-09 | 1,070,600 | 69.20 | 69.25 | 68.50 | 68.75 | 00:00:00 | | 2005-03-10 | 1,653,800 | 68.50 | 69.60 | 68.10 | 68.75 | 00:00:00 | | 2005-03-11 | 654,300 | 68.85 | 69.55 | 68.80 | 69.15 | 00:00:00 | | 2005-03-14 | 715,400 | 69.15 | 69.45 | 68.40 | 68.80 | 00:00:00 | | 2005-03-15 | 912,400 | 69.15 | 69.25 | 68.60 | 68.60 | 00:00:00 | | 2005-03-16 | 1,523,000 | 68.70 | 68.70 | 66.70 | 67.00 | 00:00:00 | | 2005-03-17 | 464,200 | 67.30 | 67.30 | 66.80 | 67.20 | 00:00:00 | | 2005-03-18 | 1,105,300 | 66.95 | 67.85 | 66.75 | 67.85 | 00:00:00 | | 2005-03-21 | 625,500 | 67.75 | 68.15 | 67.50 | 67.70 | 00:00:00 | | 2005-03-22 | 714,400 | 67.75 | 68.35 | 67.10 | 68.05 | 00:00:00 | | 2005-03-23 | 1,087,800 | 67.80 | 69.05 | 67.60 | 69.00 | 00:00:00 | | 2005-03-24 | 2,510,000 | 69.10 | 70.75 | 68.70 | 70.50 | 00:00:00 | | 2005-03-25 | 0 | 70.50 | 70.50 | 70.50 | 70.50 | 00:00:00 | | 2005-03-28 | 0 | 70.50 | 70.50 | 70.50 | 70.50 | 00:00:00 | | 2005-03-29 | 1,304,900 | 69.55 | 70.50 | 69.55 | 70.05 | 00:00:00 | | 2005-03-30 | 1,283,700 | 69.95 | 70.00 | 69.60 | 69.60 | 00:00:00 | | 2005-03-31 | 1,637,400 | 69.90 | 70.15 | 68.85 | 68.90 | 00:00:00 | | 2005-04-01 | 2,987,600 | 69.00 | 71.00 | 68.90 | 69.80 | 00:00:00 | | 2005-04-04 | 1,275,800 | 69.50 | 69.75 | 68.50 | 69.30 | 00:00:00 | | 2005-04-05 | 2,446,500 | 69.90 | 71.00 | 69.55 | 70.90 | 00:00:00 | | 2005-04-06 | 2,441,100 | 71.25 | 72.00 | 70.40 | 70.95 | 00:00:00 | | 2005-04-07 | 1,006,700 | 71.10 | 71.50 | 70.85 | 71.35 | 00:00:00 | | 2005-04-08 | 854,200 | 71.50 | 71.75 | 70.65 | 70.65 | 00:00:00 | | 2005-04-11 | 1,241,700 | 70.45 | 70.55 | 70.10 | 70.40 | 00:00:00 | | 2005-04-12 | 1,236,000 | 70.10 | 70.30 | 69.50 | 69.50 | 00:00:00 | | 2005-04-13 | 1,237,300 | 70.00 | 70.00 | 68.70 | 68.90 | 00:00:00 | | 2005-04-14 | 1,062,300 | 68.80 | 69.25 | 68.45 | 69.25 | 00:00:00 | | 2005-04-15 | 1,678,300 | 68.30 | 68.50 | 67.30 | 67.50 | 00:00:00 | | 2005-04-18 | 1,594,300 | 66.25 | 66.60 | 65.70 | 66.00 | 00:00:00 | | 2005-04-19 | 1,074,100 | 66.20 | 67.05 | 66.05 | 66.60 | 00:00:00 | | 2005-04-20 | 1,275,200 | 66.95 | 67.15 | 65.65 | 65.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
