|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-09-06 | 1,091,900 | 90.50 | 91.10 | 89.45 | 89.90 | 00:00:00 | 2006-09-07 | 2,211,100 | 89.15 | 89.40 | 87.55 | 88.00 | 00:00:00 | 2006-09-08 | 868,400 | 87.80 | 88.95 | 87.65 | 88.35 | 00:00:00 | 2006-09-11 | 878,000 | 87.45 | 88.85 | 87.40 | 88.15 | 00:00:00 | 2006-09-12 | 1,342,500 | 88.10 | 90.60 | 88.05 | 90.00 | 00:00:00 | 2006-09-13 | 1,101,500 | 90.20 | 90.85 | 89.95 | 90.60 | 00:00:00 | 2006-09-14 | 711,500 | 90.75 | 91.25 | 90.20 | 90.65 | 00:00:00 | 2006-09-15 | 3,072,500 | 90.55 | 91.35 | 89.25 | 89.80 | 00:00:00 | 2006-09-18 | 1,505,800 | 89.00 | 89.45 | 87.05 | 88.15 | 00:00:00 | 2006-09-19 | 1,189,800 | 87.70 | 88.50 | 86.85 | 88.00 | 00:00:00 | 2006-09-20 | 1,827,300 | 87.70 | 90.00 | 87.55 | 88.90 | 00:00:00 | 2006-09-21 | 1,230,600 | 89.25 | 90.45 | 88.45 | 90.10 | 00:00:00 | 2006-09-22 | 1,010,500 | 89.05 | 89.95 | 87.60 | 88.20 | 00:00:00 | 2006-09-25 | 1,004,700 | 88.20 | 88.70 | 87.55 | 88.10 | 00:00:00 | 2006-09-26 | 881,600 | 88.80 | 89.80 | 88.35 | 89.25 | 00:00:00 | 2006-09-27 | 1,619,300 | 88.80 | 91.20 | 88.80 | 89.80 | 00:00:00 | 2006-09-28 | 1,058,300 | 89.40 | 91.70 | 89.40 | 90.55 | 00:00:00 | 2006-09-29 | 775,400 | 90.75 | 91.80 | 90.15 | 90.45 | 00:00:00 | 2006-10-02 | 1,875,300 | 90.35 | 92.40 | 90.05 | 91.80 | 00:00:00 | 2006-10-03 | 2,422,100 | 90.65 | 91.00 | 87.75 | 88.60 | 00:00:00 | 2006-10-04 | 983,000 | 88.65 | 89.30 | 88.10 | 89.25 | 00:00:00 | 2006-10-05 | 1,450,600 | 90.65 | 91.30 | 89.80 | 90.05 | 00:00:00 | 2006-10-06 | 1,057,800 | 90.00 | 90.40 | 89.35 | 90.10 | 00:00:00 | 2006-10-09 | 1,231,200 | 89.05 | 90.15 | 88.75 | 89.95 | 00:00:00 | 2006-10-10 | 1,085,800 | 89.70 | 90.75 | 89.40 | 90.65 | 00:00:00 | 2006-10-11 | 809,100 | 90.15 | 90.95 | 89.75 | 90.65 | 00:00:00 | 2006-10-12 | 1,312,700 | 90.00 | 91.25 | 89.30 | 91.00 | 00:00:00 | 2006-10-13 | 1,312,100 | 90.60 | 91.15 | 89.60 | 90.40 | 00:00:00 | 2006-10-16 | 846,700 | 90.20 | 91.00 | 89.85 | 90.80 | 00:00:00 | 2006-10-17 | 1,968,700 | 90.25 | 90.40 | 87.50 | 87.50 | 00:00:00 | 2006-10-18 | 2,762,200 | 87.30 | 89.00 | 86.85 | 88.15 | 00:00:00 | 2006-10-19 | 1,632,100 | 87.60 | 90.15 | 87.60 | 89.55 | 00:00:00 | 2006-10-20 | 1,241,400 | 89.90 | 90.60 | 88.80 | 89.70 | 00:00:00 | 2006-10-23 | 1,216,700 | 89.90 | 90.85 | 88.90 | 90.85 | 00:00:00 | 2006-10-24 | 1,408,600 | 90.15 | 91.50 | 89.90 | 90.90 | 00:00:00 | 2006-10-25 | 2,020,900 | 90.45 | 93.80 | 90.35 | 93.25 | 00:00:00 | 2006-10-26 | 2,291,700 | 93.40 | 95.40 | 90.95 | 91.60 | 00:00:00 | 2006-10-27 | 1,210,300 | 91.45 | 92.85 | 90.35 | 90.90 | 00:00:00 | 2006-10-30 | 689,100 | 89.40 | 90.75 | 89.20 | 90.55 | 00:00:00 | 2006-10-31 | 1,398,200 | 90.70 | 92.40 | 90.30 | 91.65 | 00:00:00 | 2006-11-01 | 1,715,200 | 92.00 | 93.30 | 91.20 | 92.95 | 00:00:00 | 2006-11-02 | 1,557,500 | 92.30 | 94.25 | 91.60 | 92.10 | 00:00:00 | 2006-11-03 | 844,100 | 92.10 | 93.20 | 91.70 | 92.05 | 00:00:00 | 2006-11-06 | 616,800 | 92.15 | 93.65 | 92.15 | 93.45 | 00:00:00 | 2006-11-07 | 546,700 | 93.25 | 94.50 | 93.25 | 93.75 | 00:00:00 | 2006-11-08 | 1,839,400 | 93.00 | 96.00 | 92.90 | 94.80 | 00:00:00 | 2006-11-09 | 828,900 | 95.30 | 95.70 | 94.25 | 95.30 | 00:00:00 | 2006-11-10 | 649,300 | 94.85 | 95.30 | 94.40 | 94.60 | 00:00:00 | 2006-11-13 | 651,700 | 94.35 | 96.20 | 94.05 | 96.05 | 00:00:00 | 2006-11-14 | 1,014,200 | 95.85 | 95.95 | 94.85 | 95.40 | 00:00:00 | 2006-11-15 | 1,096,000 | 95.30 | 97.30 | 95.30 | 97.00 | 00:00:00 | 2006-11-16 | 1,401,600 | 96.70 | 99.40 | 96.70 | 97.85 | 00:00:00 | 2006-11-17 | 1,211,900 | 97.50 | 98.05 | 95.40 | 96.20 | 00:00:00 | 2006-11-20 | 597,500 | 95.65 | 95.75 | 94.40 | 95.40 | 00:00:00 | 2006-11-21 | 638,200 | 95.10 | 96.00 | 94.90 | 94.95 | 00:00:00 | 2006-11-22 | 885,800 | 95.25 | 95.70 | 94.30 | 95.60 | 00:00:00 | 2006-11-23 | 656,700 | 95.50 | 95.75 | 93.90 | 94.70 | 00:00:00 | 2006-11-24 | 883,300 | 94.30 | 94.60 | 92.25 | 93.05 | 00:00:00 | 2006-11-27 | 1,132,200 | 92.50 | 92.95 | 91.50 | 91.50 | 00:00:00 | 2006-11-28 | 849,000 | 90.95 | 91.80 | 90.15 | 91.25 | 00:00:00 | 2006-11-29 | 1,146,200 | 92.15 | 92.95 | 90.95 | 92.80 | 00:00:00 | 2006-11-30 | 1,318,000 | 92.65 | 93.35 | 90.40 | 90.50 | 00:00:00 | 2006-12-01 | 2,089,500 | 90.50 | 90.75 | 87.65 | 88.35 | 00:00:00 | 2006-12-04 | 1,614,000 | 88.05 | 88.45 | 87.10 | 88.05 | 00:00:00 | 2006-12-05 | 1,415,200 | 88.30 | 90.00 | 88.10 | 89.90 | 00:00:00 | 2006-12-06 | 1,344,800 | 89.40 | 90.20 | 87.85 | 88.65 | 00:00:00 | 2006-12-07 | 907,700 | 88.25 | 89.35 | 88.05 | 88.75 | 00:00:00 | 2006-12-08 | 1,298,100 | 88.20 | 89.00 | 87.35 | 88.05 | 00:00:00 | 2006-12-11 | 1,150,900 | 88.85 | 89.95 | 88.80 | 89.75 | 00:00:00 | 2006-12-12 | 832,000 | 90.00 | 90.00 | 89.20 | 89.45 | 00:00:00 | 2006-12-13 | 1,149,600 | 89.40 | 90.50 | 89.35 | 89.75 | 00:00:00 | 2006-12-14 | 1,054,900 | 90.20 | 90.80 | 89.85 | 90.60 | 00:00:00 | 2006-12-15 | 1,380,100 | 91.05 | 92.55 | 90.75 | 91.80 | 00:00:00 | 2006-12-18 | 958,300 | 91.00 | 92.45 | 90.95 | 91.50 | 00:00:00 | 2006-12-19 | 799,900 | 91.10 | 91.20 | 90.15 | 90.65 | 00:00:00 | 2006-12-20 | 760,900 | 91.45 | 92.00 | 91.10 | 91.45 | 00:00:00 | 2006-12-21 | 1,137,400 | 91.25 | 92.30 | 89.75 | 89.75 | 00:00:00 | 2006-12-22 | 986,100 | 89.65 | 89.80 | 88.00 | 88.15 | 00:00:00 | 2006-12-25 | 0 | 88.15 | 88.15 | 88.15 | 88.15 | 00:00:00 | 2006-12-26 | 0 | 88.15 | 88.15 | 88.15 | 88.15 | 00:00:00 | 2006-12-27 | 1,071,700 | 87.95 | 90.75 | 87.95 | 90.75 | 00:00:00 | 2006-12-28 | 745,400 | 90.75 | 91.60 | 90.20 | 90.85 | 00:00:00 | 2006-12-29 | 488,700 | 90.35 | 91.50 | 90.00 | 91.00 | 00:00:00 | 2007-01-01 | 0 | 91.00 | 91.00 | 91.00 | 91.00 | 00:00:00 | 2007-01-02 | 820,200 | 92.00 | 92.75 | 91.70 | 92.40 | 00:00:00 | 2007-01-03 | 793,600 | 92.10 | 93.10 | 91.95 | 92.60 | 00:00:00 | 2007-01-04 | 1,019,100 | 92.00 | 92.20 | 90.65 | 91.20 | 00:00:00 | 2007-01-05 | 1,214,800 | 90.40 | 92.95 | 90.40 | 91.80 | 00:00:00 | 2007-01-08 | 818,400 | 91.00 | 91.60 | 90.75 | 91.25 | 00:00:00 | 2007-01-09 | 1,191,700 | 91.75 | 92.90 | 91.25 | 91.85 | 00:00:00 | 2007-01-10 | 970,700 | 90.55 | 91.15 | 90.10 | 90.40 | 00:00:00 | 2007-01-11 | 1,216,300 | 90.85 | 92.45 | 90.45 | 92.20 | 00:00:00 | 2007-01-12 | 895,600 | 91.90 | 92.20 | 90.90 | 92.05 | 00:00:00 | 2007-01-15 | 627,400 | 92.15 | 93.20 | 92.15 | 93.00 | 00:00:00 | 2007-01-16 | 1,130,900 | 92.85 | 93.00 | 91.75 | 91.75 | 00:00:00 | 2007-01-17 | 1,385,300 | 91.60 | 92.00 | 90.15 | 90.70 | 00:00:00 | 2007-01-18 | 1,754,700 | 91.15 | 93.05 | 91.00 | 92.30 | 00:00:00 | 2007-01-19 | 1,644,600 | 91.85 | 94.50 | 91.60 | 94.15 | 00:00:00 | 2007-01-22 | 1,166,400 | 94.40 | 95.20 | 93.70 | 93.90 | 00:00:00 | 2007-01-23 | 1,071,700 | 94.45 | 95.00 | 93.70 | 94.95 | 00:00:00 | 2007-01-24 | 1,526,000 | 95.00 | 96.00 | 94.25 | 95.40 | 00:00:00 | 2007-01-25 | 1,434,300 | 95.65 | 96.05 | 94.45 | 95.25 | 00:00:00 | 2007-01-26 | 1,346,300 | 93.90 | 95.25 | 93.75 | 94.85 | 00:00:00 | 2007-01-29 | 786,800 | 95.70 | 96.25 | 95.00 | 95.70 | 00:00:00 | 2007-01-30 | 804,000 | 95.20 | 96.65 | 95.00 | 96.40 | 00:00:00 | 2007-01-31 | 1,405,900 | 95.45 | 96.40 | 94.55 | 94.95 | 00:00:00 | 2007-02-01 | 1,273,000 | 96.35 | 96.60 | 94.85 | 95.80 | 00:00:00 | 2007-02-02 | 3,886,300 | 92.40 | 93.60 | 91.45 | 91.80 | 00:00:00 | 2007-02-05 | 1,845,400 | 90.50 | 91.60 | 89.75 | 91.10 | 00:00:00 | 2007-02-06 | 1,425,400 | 90.90 | 91.65 | 90.45 | 91.20 | 00:00:00 | 2007-02-07 | 1,971,800 | 90.70 | 92.45 | 90.60 | 91.90 | 00:00:00 | 2007-02-08 | 2,289,900 | 93.10 | 93.60 | 91.05 | 91.25 | 00:00:00 | 2007-02-09 | 1,475,900 | 91.65 | 92.30 | 90.80 | 91.50 | 00:00:00 | 2007-02-12 | 2,005,200 | 91.00 | 91.25 | 89.65 | 90.15 | 00:00:00 | 2007-02-13 | 1,798,500 | 89.90 | 91.05 | 89.70 | 90.70 | 00:00:00 | 2007-02-14 | 1,388,400 | 91.10 | 92.00 | 90.95 | 91.75 | 00:00:00 | 2007-02-15 | 1,723,500 | 92.40 | 94.10 | 92.20 | 94.00 | 00:00:00 | 2007-02-16 | 1,114,400 | 93.70 | 93.95 | 93.15 | 93.60 | 00:00:00 | 2007-02-19 | 702,700 | 93.59 | 94.93 | 93.59 | 94.25 | 00:00:00 | 2007-02-20 | 1,234,900 | 94.06 | 94.42 | 93.40 | 93.98 | 00:00:00 | 2007-02-21 | 904,700 | 94.65 | 94.65 | 93.00 | 93.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|