|
 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 | | 2005-04-20 | 1,275,200 | 66.95 | 67.15 | 65.65 | 65.65 | 00:00:00 | | 2005-04-21 | 1,059,600 | 65.65 | 67.30 | 65.65 | 66.80 | 00:00:00 | | 2005-04-22 | 914,400 | 67.70 | 67.75 | 66.30 | 66.35 | 00:00:00 | | 2005-04-25 | 1,882,000 | 65.10 | 66.10 | 64.90 | 65.65 | 00:00:00 | | 2005-04-26 | 723,400 | 65.90 | 66.45 | 65.75 | 66.35 | 00:00:00 | | 2005-04-27 | 1,127,900 | 65.65 | 66.45 | 65.35 | 66.20 | 00:00:00 | | 2005-04-28 | 1,196,800 | 66.85 | 66.90 | 65.30 | 65.35 | 00:00:00 | | 2005-04-29 | 1,477,100 | 65.50 | 65.50 | 64.40 | 64.70 | 00:00:00 | | 2005-05-02 | 611,100 | 65.35 | 65.65 | 65.00 | 65.50 | 00:00:00 | | 2005-05-03 | 877,000 | 65.70 | 65.70 | 64.85 | 65.25 | 00:00:00 | | 2005-05-04 | 1,513,200 | 66.25 | 66.45 | 65.40 | 66.25 | 00:00:00 | | 2005-05-05 | 774,700 | 66.50 | 66.70 | 66.15 | 66.40 | 00:00:00 | | 2005-05-06 | 872,800 | 66.70 | 66.85 | 65.80 | 66.80 | 00:00:00 | | 2005-05-09 | 1,051,100 | 67.65 | 67.85 | 67.15 | 67.60 | 00:00:00 | | 2005-05-10 | 1,360,600 | 67.50 | 68.85 | 67.50 | 67.95 | 00:00:00 | | 2005-05-11 | 3,927,600 | 67.95 | 68.25 | 67.25 | 67.50 | 00:00:00 | | 2005-05-12 | 932,200 | 68.00 | 68.40 | 67.55 | 67.80 | 00:00:00 | | 2005-05-13 | 1,427,300 | 66.75 | 68.00 | 66.55 | 67.90 | 00:00:00 | | 2005-05-16 | 649,100 | 67.55 | 68.00 | 67.10 | 67.35 | 00:00:00 | | 2005-05-17 | 653,100 | 67.65 | 67.65 | 66.85 | 66.95 | 00:00:00 | | 2005-05-18 | 1,848,700 | 67.05 | 68.70 | 67.05 | 68.70 | 00:00:00 | | 2005-05-19 | 1,132,200 | 68.75 | 69.90 | 68.75 | 69.50 | 00:00:00 | | 2005-05-20 | 1,243,100 | 69.90 | 70.45 | 69.55 | 70.05 | 00:00:00 | | 2005-05-23 | 627,800 | 70.05 | 70.45 | 69.50 | 69.75 | 00:00:00 | | 2005-05-24 | 793,200 | 69.75 | 69.85 | 68.85 | 69.20 | 00:00:00 | | 2005-05-25 | 774,000 | 68.95 | 69.65 | 68.55 | 69.50 | 00:00:00 | | 2005-05-26 | 853,500 | 69.45 | 70.45 | 69.30 | 70.15 | 00:00:00 | | 2005-05-27 | 876,200 | 70.05 | 70.35 | 69.35 | 69.55 | 00:00:00 | | 2005-05-30 | 227,400 | 69.30 | 69.50 | 69.00 | 69.35 | 00:00:00 | | 2005-05-31 | 672,700 | 69.85 | 70.00 | 69.35 | 69.55 | 00:00:00 | | 2005-06-01 | 1,291,300 | 69.80 | 71.05 | 69.30 | 71.00 | 00:00:00 | | 2005-06-02 | 661,600 | 70.65 | 71.10 | 70.60 | 71.00 | 00:00:00 | | 2005-06-03 | 0 | 71.00 | 71.00 | 71.00 | 71.00 | 00:00:00 | | 2005-06-06 | 528,200 | 69.75 | 70.55 | 69.70 | 70.25 | 00:00:00 | | 2005-06-07 | 1,061,400 | 70.40 | 71.75 | 70.20 | 71.40 | 00:00:00 | | 2005-06-08 | 910,800 | 70.80 | 71.85 | 70.80 | 71.55 | 00:00:00 | | 2005-06-09 | 1,028,900 | 71.10 | 71.30 | 70.10 | 70.25 | 00:00:00 | | 2005-06-10 | 769,800 | 70.70 | 70.75 | 69.95 | 70.05 | 00:00:00 | | 2005-06-13 | 731,800 | 70.00 | 70.60 | 69.55 | 70.05 | 00:00:00 | | 2005-06-14 | 1,190,100 | 69.70 | 69.90 | 69.25 | 69.55 | 00:00:00 | | 2005-06-15 | 1,433,400 | 69.60 | 70.85 | 69.60 | 70.00 | 00:00:00 | | 2005-06-16 | 834,900 | 70.45 | 70.90 | 70.20 | 70.50 | 00:00:00 | | 2005-06-17 | 757,000 | 70.75 | 71.00 | 70.20 | 70.75 | 00:00:00 | | 2005-06-20 | 885,700 | 70.15 | 70.60 | 69.85 | 70.10 | 00:00:00 | | 2005-06-21 | 791,100 | 70.20 | 71.50 | 70.20 | 71.35 | 00:00:00 | | 2005-06-22 | 1,454,700 | 71.00 | 72.50 | 71.00 | 72.10 | 00:00:00 | | 2005-06-23 | 979,000 | 72.45 | 72.80 | 72.25 | 72.40 | 00:00:00 | | 2005-06-24 | 982,300 | 71.50 | 71.75 | 70.80 | 71.40 | 00:00:00 | | 2005-06-27 | 983,400 | 70.75 | 70.85 | 70.10 | 70.50 | 00:00:00 | | 2005-06-28 | 980,200 | 70.30 | 71.40 | 70.30 | 70.85 | 00:00:00 | | 2005-06-29 | 855,800 | 70.95 | 72.15 | 70.95 | 71.80 | 00:00:00 | | 2005-06-30 | 1,814,400 | 72.00 | 72.95 | 71.65 | 72.90 | 00:00:00 | | 2005-07-01 | 1,224,300 | 72.65 | 73.40 | 72.20 | 73.40 | 00:00:00 | | 2005-07-04 | 1,123,300 | 73.30 | 73.30 | 72.65 | 72.95 | 00:00:00 | | 2005-07-05 | 1,097,900 | 72.90 | 73.10 | 72.25 | 72.75 | 00:00:00 | | 2005-07-06 | 971,800 | 73.10 | 73.35 | 72.45 | 72.85 | 00:00:00 | | 2005-07-07 | 1,509,200 | 72.30 | 72.45 | 69.85 | 71.45 | 00:00:00 | | 2005-07-08 | 1,133,300 | 71.75 | 72.90 | 71.15 | 72.65 | 00:00:00 | | 2005-07-11 | 739,100 | 72.80 | 73.65 | 72.65 | 73.60 | 00:00:00 | | 2005-07-12 | 665,900 | 73.60 | 73.70 | 73.15 | 73.40 | 00:00:00 | | 2005-07-13 | 883,200 | 73.65 | 74.10 | 73.15 | 74.10 | 00:00:00 | | 2005-07-14 | 1,805,700 | 74.30 | 75.70 | 74.15 | 75.55 | 00:00:00 | | 2005-07-15 | 1,448,000 | 75.75 | 76.30 | 75.00 | 76.05 | 00:00:00 | | 2005-07-18 | 1,218,900 | 75.80 | 76.70 | 75.70 | 76.25 | 00:00:00 | | 2005-07-19 | 9,020,200 | 76.10 | 77.00 | 75.25 | 76.90 | 00:00:00 | | 2005-07-20 | 2,650,700 | 76.40 | 76.85 | 75.90 | 76.20 | 00:00:00 | | 2005-07-21 | 1,677,200 | 76.50 | 76.70 | 75.25 | 75.90 | 00:00:00 | | 2005-07-22 | 1,335,900 | 76.25 | 76.25 | 75.25 | 76.10 | 00:00:00 | | 2005-07-25 | 885,700 | 76.15 | 76.85 | 76.10 | 76.75 | 00:00:00 | | 2005-07-26 | 1,898,400 | 76.35 | 76.35 | 75.30 | 75.50 | 00:00:00 | | 2005-07-27 | 1,680,800 | 75.25 | 76.10 | 74.80 | 75.55 | 00:00:00 | | 2005-07-28 | 1,967,200 | 75.80 | 76.50 | 75.50 | 76.30 | 00:00:00 | | 2005-07-29 | 1,513,900 | 76.35 | 76.75 | 75.05 | 75.60 | 00:00:00 | | 2005-08-01 | 1,161,800 | 75.60 | 76.85 | 75.05 | 76.70 | 00:00:00 | | 2005-08-02 | 967,000 | 76.70 | 78.05 | 76.55 | 78.05 | 00:00:00 | | 2005-08-03 | 1,088,700 | 77.75 | 78.15 | 77.05 | 77.60 | 00:00:00 | | 2005-08-04 | 1,512,500 | 77.25 | 77.80 | 75.50 | 76.25 | 00:00:00 | | 2005-08-05 | 1,212,700 | 76.15 | 76.15 | 74.95 | 75.00 | 00:00:00 | | 2005-08-08 | 484,300 | 74.90 | 76.15 | 74.90 | 75.55 | 00:00:00 | | 2005-08-09 | 1,007,300 | 75.35 | 76.30 | 74.80 | 76.00 | 00:00:00 | | 2005-08-10 | 1,051,600 | 76.20 | 77.05 | 76.10 | 76.80 | 00:00:00 | | 2005-08-11 | 859,000 | 76.65 | 77.10 | 76.35 | 76.65 | 00:00:00 | | 2005-08-12 | 562,700 | 76.00 | 76.80 | 75.60 | 75.70 | 00:00:00 | | 2005-08-15 | 382,400 | 75.85 | 75.90 | 75.05 | 75.25 | 00:00:00 | | 2005-08-16 | 719,500 | 75.55 | 75.65 | 74.25 | 74.35 | 00:00:00 | | 2005-08-17 | 833,900 | 74.25 | 75.30 | 74.00 | 75.10 | 00:00:00 | | 2005-08-18 | 943,500 | 75.10 | 75.10 | 74.00 | 74.65 | 00:00:00 | | 2005-08-19 | 870,700 | 74.95 | 75.00 | 74.15 | 74.75 | 00:00:00 | | 2005-08-22 | 538,500 | 74.85 | 76.00 | 74.70 | 75.25 | 00:00:00 | | 2005-08-23 | 672,100 | 74.85 | 75.10 | 74.30 | 74.30 | 00:00:00 | | 2005-08-24 | 1,019,000 | 74.30 | 74.40 | 73.40 | 73.60 | 00:00:00 | | 2005-08-25 | 2,008,500 | 73.25 | 73.25 | 71.75 | 72.30 | 00:00:00 | | 2005-08-26 | 772,200 | 72.30 | 72.90 | 71.75 | 71.95 | 00:00:00 | | 2005-08-29 | 650,300 | 71.25 | 72.00 | 71.05 | 71.55 | 00:00:00 | | 2005-08-30 | 1,419,700 | 71.90 | 72.90 | 70.90 | 71.25 | 00:00:00 | | 2005-08-31 | 1,383,900 | 71.10 | 72.10 | 71.10 | 71.75 | 00:00:00 | | 2005-09-01 | 1,192,700 | 72.10 | 72.60 | 71.30 | 71.40 | 00:00:00 | | 2005-09-02 | 1,816,200 | 71.50 | 72.10 | 69.85 | 70.15 | 00:00:00 | | 2005-09-05 | 912,900 | 70.45 | 72.05 | 70.20 | 71.90 | 00:00:00 | | 2005-09-06 | 1,111,500 | 71.90 | 72.65 | 71.45 | 72.10 | 00:00:00 | | 2005-09-07 | 806,400 | 72.00 | 72.95 | 72.00 | 72.70 | 00:00:00 | | 2005-09-08 | 938,800 | 72.50 | 73.15 | 71.90 | 72.45 | 00:00:00 | | 2005-09-09 | 914,900 | 72.60 | 73.20 | 72.60 | 73.05 | 00:00:00 | | 2005-09-12 | 721,500 | 73.25 | 73.80 | 73.10 | 73.30 | 00:00:00 | | 2005-09-13 | 1,320,700 | 73.30 | 73.70 | 72.00 | 72.45 | 00:00:00 | | 2005-09-14 | 873,500 | 72.50 | 73.55 | 72.50 | 73.10 | 00:00:00 | | 2005-09-15 | 1,101,200 | 72.70 | 74.35 | 72.55 | 73.85 | 00:00:00 | | 2005-09-16 | 1,095,700 | 73.80 | 74.65 | 73.55 | 74.15 | 00:00:00 | | 2005-09-19 | 743,300 | 73.45 | 74.50 | 72.75 | 73.85 | 00:00:00 | | 2005-09-20 | 1,534,100 | 73.95 | 75.50 | 73.95 | 75.50 | 00:00:00 | | 2005-09-21 | 1,843,700 | 74.80 | 75.50 | 74.45 | 74.50 | 00:00:00 | | 2005-09-22 | 1,600,000 | 74.15 | 75.10 | 73.45 | 73.70 | 00:00:00 | | 2005-09-23 | 940,200 | 73.80 | 75.05 | 73.80 | 74.75 | 00:00:00 | | 2005-09-26 | 1,940,900 | 75.70 | 77.65 | 75.60 | 77.35 | 00:00:00 | | 2005-09-27 | 939,200 | 77.30 | 77.30 | 76.45 | 77.15 | 00:00:00 | | 2005-09-28 | 2,080,600 | 78.00 | 79.75 | 78.00 | 79.65 | 00:00:00 | | 2005-09-29 | 1,059,100 | 79.15 | 79.60 | 78.00 | 78.25 | 00:00:00 | | 2005-09-30 | 1,110,400 | 78.65 | 79.10 | 77.90 | 78.80 | 00:00:00 | | 2005-10-03 | 1,383,600 | 78.85 | 80.40 | 78.85 | 80.35 | 00:00:00 | | 2005-10-04 | 1,293,700 | 80.00 | 82.45 | 80.00 | 82.25 | 00:00:00 | | 2005-10-05 | 1,202,100 | 81.35 | 82.00 | 80.45 | 80.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
