|
 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 | | 2006-03-22 | 1,559,900 | 83.60 | 85.25 | 83.40 | 84.60 | 00:00:00 | | 2006-03-23 | 1,140,100 | 84.50 | 85.80 | 84.50 | 85.65 | 00:00:00 | | 2006-03-24 | 1,383,200 | 85.85 | 87.60 | 85.50 | 87.30 | 00:00:00 | | 2006-03-27 | 1,715,200 | 87.10 | 88.45 | 86.50 | 86.70 | 00:00:00 | | 2006-03-28 | 1,594,500 | 86.70 | 88.15 | 86.70 | 87.85 | 00:00:00 | | 2006-03-29 | 1,058,100 | 87.85 | 88.15 | 86.90 | 87.80 | 00:00:00 | | 2006-03-30 | 1,112,700 | 88.35 | 89.10 | 87.95 | 88.95 | 00:00:00 | | 2006-03-31 | 1,301,100 | 88.10 | 88.90 | 87.70 | 87.75 | 00:00:00 | | 2006-04-03 | 1,470,900 | 87.90 | 88.95 | 87.70 | 88.40 | 00:00:00 | | 2006-04-04 | 1,339,600 | 87.50 | 87.85 | 87.30 | 87.50 | 00:00:00 | | 2006-04-05 | 1,654,200 | 87.95 | 88.25 | 86.75 | 87.05 | 00:00:00 | | 2006-04-06 | 1,158,000 | 87.10 | 88.00 | 86.90 | 87.75 | 00:00:00 | | 2006-04-07 | 968,900 | 87.50 | 87.75 | 86.40 | 86.60 | 00:00:00 | | 2006-04-10 | 1,651,100 | 86.30 | 87.20 | 85.60 | 85.80 | 00:00:00 | | 2006-04-11 | 1,123,800 | 85.95 | 85.95 | 84.05 | 84.25 | 00:00:00 | | 2006-04-12 | 1,900,700 | 84.15 | 84.80 | 83.05 | 84.15 | 00:00:00 | | 2006-04-13 | 810,700 | 83.95 | 84.55 | 83.55 | 84.50 | 00:00:00 | | 2006-04-14 | 0 | 84.50 | 84.50 | 84.50 | 84.50 | 00:00:00 | | 2006-04-17 | 0 | 84.50 | 84.50 | 84.50 | 84.50 | 00:00:00 | | 2006-04-18 | 861,100 | 83.00 | 84.50 | 83.00 | 84.30 | 00:00:00 | | 2006-04-19 | 923,600 | 85.25 | 85.85 | 84.50 | 85.15 | 00:00:00 | | 2006-04-20 | 1,152,100 | 84.90 | 86.30 | 84.50 | 85.75 | 00:00:00 | | 2006-04-21 | 1,287,600 | 86.05 | 86.70 | 85.20 | 85.65 | 00:00:00 | | 2006-04-24 | 1,050,500 | 85.70 | 86.30 | 85.05 | 85.95 | 00:00:00 | | 2006-04-25 | 3,518,200 | 89.00 | 92.05 | 89.00 | 92.05 | 00:00:00 | | 2006-04-26 | 1,948,800 | 91.05 | 94.40 | 90.85 | 93.10 | 00:00:00 | | 2006-04-27 | 1,727,200 | 93.20 | 93.85 | 91.75 | 93.15 | 00:00:00 | | 2006-04-28 | 1,674,800 | 92.95 | 94.35 | 91.85 | 92.00 | 00:00:00 | | 2006-05-01 | 0 | 92.00 | 92.00 | 92.00 | 92.00 | 00:00:00 | | 2006-05-02 | 1,441,300 | 91.75 | 93.80 | 91.75 | 93.35 | 00:00:00 | | 2006-05-03 | 1,496,300 | 93.05 | 94.30 | 93.05 | 93.55 | 00:00:00 | | 2006-05-04 | 1,308,800 | 93.55 | 94.30 | 92.50 | 92.75 | 00:00:00 | | 2006-05-05 | 1,026,300 | 92.70 | 93.55 | 92.40 | 93.00 | 00:00:00 | | 2006-05-08 | 1,083,600 | 93.80 | 94.45 | 93.10 | 93.35 | 00:00:00 | | 2006-05-09 | 1,909,100 | 93.40 | 96.85 | 93.35 | 96.35 | 00:00:00 | | 2006-05-10 | 1,486,800 | 95.85 | 97.50 | 94.50 | 97.15 | 00:00:00 | | 2006-05-11 | 2,936,900 | 96.60 | 97.20 | 94.55 | 94.60 | 00:00:00 | | 2006-05-12 | 1,946,300 | 93.60 | 94.40 | 91.90 | 93.30 | 00:00:00 | | 2006-05-15 | 2,908,200 | 91.90 | 92.20 | 89.00 | 89.70 | 00:00:00 | | 2006-05-16 | 2,329,800 | 90.00 | 90.70 | 88.10 | 89.85 | 00:00:00 | | 2006-05-17 | 2,198,800 | 90.50 | 90.80 | 86.55 | 86.55 | 00:00:00 | | 2006-05-18 | 2,075,400 | 86.65 | 89.10 | 85.80 | 87.40 | 00:00:00 | | 2006-05-19 | 1,348,200 | 87.80 | 88.60 | 86.60 | 87.40 | 00:00:00 | | 2006-05-22 | 2,029,200 | 86.70 | 87.30 | 84.60 | 84.60 | 00:00:00 | | 2006-05-23 | 1,821,200 | 84.90 | 88.20 | 84.90 | 87.30 | 00:00:00 | | 2006-05-24 | 1,900,400 | 86.05 | 88.15 | 84.70 | 87.95 | 00:00:00 | | 2006-05-25 | 1,268,300 | 87.80 | 88.95 | 86.50 | 88.30 | 00:00:00 | | 2006-05-26 | 1,468,400 | 89.00 | 89.80 | 88.15 | 89.70 | 00:00:00 | | 2006-05-29 | 435,800 | 89.35 | 90.80 | 89.05 | 90.55 | 00:00:00 | | 2006-05-30 | 1,303,700 | 90.75 | 90.80 | 87.50 | 87.75 | 00:00:00 | | 2006-05-31 | 1,481,400 | 86.65 | 89.70 | 86.40 | 89.70 | 00:00:00 | | 2006-06-01 | 1,749,600 | 89.50 | 90.25 | 87.50 | 89.10 | 00:00:00 | | 2006-06-02 | 1,343,300 | 90.50 | 90.80 | 88.25 | 88.50 | 00:00:00 | | 2006-06-05 | 1,206,400 | 88.35 | 88.45 | 86.95 | 87.15 | 00:00:00 | | 2006-06-06 | 2,822,300 | 85.65 | 86.20 | 84.60 | 85.00 | 00:00:00 | | 2006-06-07 | 2,018,500 | 85.85 | 85.85 | 84.50 | 85.45 | 00:00:00 | | 2006-06-08 | 3,783,600 | 82.60 | 84.45 | 81.05 | 84.20 | 00:00:00 | | 2006-06-09 | 1,690,100 | 85.85 | 85.90 | 84.30 | 84.60 | 00:00:00 | | 2006-06-12 | 939,200 | 84.25 | 85.20 | 83.40 | 83.80 | 00:00:00 | | 2006-06-13 | 2,392,700 | 81.95 | 83.00 | 81.15 | 81.50 | 00:00:00 | | 2006-06-14 | 1,641,700 | 82.30 | 82.85 | 80.10 | 81.15 | 00:00:00 | | 2006-06-15 | 1,571,900 | 81.50 | 84.00 | 81.50 | 84.00 | 00:00:00 | | 2006-06-16 | 2,394,100 | 85.35 | 86.45 | 83.50 | 83.60 | 00:00:00 | | 2006-06-19 | 1,275,900 | 83.65 | 85.75 | 83.65 | 85.05 | 00:00:00 | | 2006-06-20 | 1,951,000 | 84.00 | 86.00 | 83.90 | 85.70 | 00:00:00 | | 2006-06-21 | 1,619,100 | 85.25 | 85.95 | 83.45 | 84.65 | 00:00:00 | | 2006-06-22 | 1,660,600 | 85.75 | 86.45 | 83.85 | 84.30 | 00:00:00 | | 2006-06-23 | 1,625,000 | 84.10 | 85.20 | 83.35 | 83.55 | 00:00:00 | | 2006-06-26 | 1,515,100 | 83.50 | 84.45 | 82.10 | 82.70 | 00:00:00 | | 2006-06-27 | 2,391,800 | 82.00 | 82.75 | 79.60 | 80.75 | 00:00:00 | | 2006-06-28 | 1,775,800 | 80.10 | 80.80 | 79.50 | 80.25 | 00:00:00 | | 2006-06-29 | 1,917,200 | 80.85 | 83.00 | 80.20 | 82.70 | 00:00:00 | | 2006-06-30 | 3,347,300 | 85.05 | 85.05 | 81.75 | 84.00 | 00:00:00 | | 2006-07-03 | 1,733,000 | 83.80 | 84.75 | 82.60 | 84.20 | 00:00:00 | | 2006-07-04 | 1,446,200 | 83.40 | 84.40 | 81.90 | 82.70 | 00:00:00 | | 2006-07-05 | 2,095,400 | 81.75 | 82.35 | 80.60 | 81.25 | 00:00:00 | | 2006-07-06 | 1,862,900 | 80.80 | 83.95 | 80.80 | 83.55 | 00:00:00 | | 2006-07-07 | 1,895,800 | 82.85 | 85.50 | 82.75 | 84.45 | 00:00:00 | | 2006-07-10 | 1,409,300 | 83.20 | 84.40 | 82.50 | 84.15 | 00:00:00 | | 2006-07-11 | 872,900 | 83.60 | 84.15 | 82.30 | 82.65 | 00:00:00 | | 2006-07-12 | 1,033,300 | 83.15 | 83.90 | 82.45 | 83.15 | 00:00:00 | | 2006-07-13 | 1,244,100 | 82.05 | 82.55 | 81.10 | 81.60 | 00:00:00 | | 2006-07-14 | 1,666,900 | 80.50 | 82.55 | 79.55 | 80.80 | 00:00:00 | | 2006-07-17 | 1,495,200 | 80.90 | 82.00 | 79.75 | 81.15 | 00:00:00 | | 2006-07-18 | 1,651,400 | 80.80 | 81.65 | 79.95 | 80.55 | 00:00:00 | | 2006-07-19 | 1,413,000 | 80.40 | 83.25 | 80.40 | 83.15 | 00:00:00 | | 2006-07-20 | 1,814,800 | 82.45 | 83.15 | 81.10 | 81.50 | 00:00:00 | | 2006-07-21 | 2,450,300 | 80.90 | 81.60 | 77.90 | 78.85 | 00:00:00 | | 2006-07-24 | 1,648,300 | 78.85 | 80.10 | 77.65 | 79.75 | 00:00:00 | | 2006-07-25 | 1,792,900 | 80.35 | 82.40 | 80.10 | 81.40 | 00:00:00 | | 2006-07-26 | 2,049,400 | 80.05 | 82.75 | 79.80 | 81.65 | 00:00:00 | | 2006-07-27 | 3,033,300 | 82.10 | 85.50 | 81.30 | 84.75 | 00:00:00 | | 2006-07-28 | 3,254,200 | 84.80 | 89.00 | 84.60 | 86.20 | 00:00:00 | | 2006-07-31 | 1,471,400 | 85.60 | 86.50 | 85.05 | 85.55 | 00:00:00 | | 2006-08-01 | 1,354,400 | 85.00 | 86.80 | 84.75 | 85.40 | 00:00:00 | | 2006-08-02 | 1,109,900 | 85.80 | 86.50 | 85.50 | 86.25 | 00:00:00 | | 2006-08-03 | 1,644,800 | 86.15 | 86.25 | 84.35 | 85.15 | 00:00:00 | | 2006-08-04 | 969,700 | 85.85 | 86.80 | 85.35 | 86.15 | 00:00:00 | | 2006-08-07 | 932,900 | 85.05 | 85.50 | 83.95 | 84.65 | 00:00:00 | | 2006-08-08 | 696,100 | 85.10 | 85.85 | 84.15 | 84.50 | 00:00:00 | | 2006-08-09 | 869,700 | 84.55 | 86.60 | 84.45 | 86.30 | 00:00:00 | | 2006-08-10 | 1,202,900 | 85.20 | 85.45 | 83.75 | 85.00 | 00:00:00 | | 2006-08-11 | 982,700 | 85.40 | 85.95 | 84.40 | 85.25 | 00:00:00 | | 2006-08-14 | 555,200 | 86.05 | 86.90 | 85.35 | 86.45 | 00:00:00 | | 2006-08-15 | 906,300 | 86.00 | 87.65 | 85.35 | 87.15 | 00:00:00 | | 2006-08-16 | 1,127,700 | 87.40 | 89.00 | 87.00 | 88.35 | 00:00:00 | | 2006-08-17 | 1,410,400 | 88.80 | 90.85 | 88.60 | 90.75 | 00:00:00 | | 2006-08-18 | 1,154,400 | 90.20 | 91.65 | 90.00 | 90.75 | 00:00:00 | | 2006-08-21 | 1,172,300 | 90.15 | 90.95 | 89.05 | 89.90 | 00:00:00 | | 2006-08-22 | 913,400 | 90.05 | 90.45 | 89.25 | 90.30 | 00:00:00 | | 2006-08-23 | 952,000 | 90.05 | 90.25 | 88.85 | 89.40 | 00:00:00 | | 2006-08-24 | 1,343,200 | 88.00 | 90.75 | 87.90 | 90.05 | 00:00:00 | | 2006-08-25 | 606,200 | 89.75 | 90.45 | 89.40 | 90.15 | 00:00:00 | | 2006-08-28 | 488,600 | 89.85 | 90.65 | 88.90 | 90.35 | 00:00:00 | | 2006-08-29 | 854,300 | 90.05 | 90.50 | 89.45 | 90.00 | 00:00:00 | | 2006-08-30 | 535,200 | 89.85 | 90.80 | 89.80 | 90.50 | 00:00:00 | | 2006-08-31 | 1,373,700 | 90.45 | 91.40 | 89.25 | 90.90 | 00:00:00 | | 2006-09-01 | 1,292,200 | 90.85 | 92.80 | 90.55 | 91.20 | 00:00:00 | | 2006-09-04 | 487,600 | 91.15 | 91.70 | 90.85 | 91.15 | 00:00:00 | | 2006-09-05 | 704,600 | 90.70 | 91.00 | 89.80 | 90.85 | 00:00:00 | | 2006-09-06 | 1,091,900 | 90.50 | 91.10 | 89.45 | 89.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
