Mercados españoles cerrados

Coty Inc. (0I4A.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,74-0,17 (-1,70%)
Al cierre: 04:10PM BST
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20249,879,879,749,749,745668
13 jun 20249,939,939,919,919,9119
12 jun 202410,0910,109,9910,0310,033622
11 jun 20249,659,879,659,879,871387
10 jun 20249,839,909,739,859,852710
07 jun 202410,0810,1610,0710,0710,075035
06 jun 202410,1110,3710,1110,3010,301853
05 jun 202410,0810,1110,0010,1110,1185
04 jun 202410,1010,1210,0010,0210,021458
03 jun 202410,4310,4310,1510,1910,191609
31 may 202410,3410,3410,2010,3010,304399
30 may 202410,2510,2710,2410,2410,245938
29 may 202410,5510,5510,2010,2710,274302
28 may 202410,5510,6210,5410,6210,62594
24 may 202410,4810,5210,4110,5110,51703
23 may 202410,3610,6810,3110,5510,554650
22 may 202410,4710,6510,4510,4710,47934
21 may 202410,5610,5610,4110,4110,413363
20 may 202410,6610,6810,4410,4410,442292
17 may 202410,7810,7810,7110,7310,73415
16 may 202410,9110,9910,8610,9510,95169
15 may 202410,8910,8910,8310,8610,86585
14 may 202411,3111,3110,9610,9610,961771
13 may 202411,2311,4011,1511,1511,152634
10 may 202411,2911,3911,2111,2111,211754
09 may 202410,9211,2710,9211,1111,111619
08 may 202411,1511,1510,7810,8910,893457
07 may 202411,0311,2110,7111,1511,153578
03 may 202411,7011,7311,5711,5911,59247
02 may 202411,4611,4611,3911,4111,41676
01 may 202411,2911,3711,1911,2211,22819
30 abr 202411,3711,5311,3711,4511,451061
29 abr 202411,5211,5611,4311,4711,47486
26 abr 202411,4311,5011,4311,4411,44452
25 abr 202411,6111,6111,4511,4911,493334
24 abr 202411,5611,6911,5611,6911,693407
23 abr 202411,3411,7811,3411,7211,723727
22 abr 202411,0811,3610,9911,3511,35881
19 abr 202410,9811,1310,9211,1311,13328
18 abr 202410,6710,9710,6710,9710,97257
17 abr 202410,9210,9510,6610,6610,66187
16 abr 202410,5310,8610,5310,8310,832124
15 abr 202410,7210,7210,5410,5510,551978
12 abr 202410,9810,9910,4510,4510,452723
11 abr 202411,1611,1610,9711,0711,07637
10 abr 202411,0911,1511,0811,1511,151079
09 abr 202411,2611,3011,1911,3011,30442
08 abr 202411,1111,2411,1111,2411,24447
05 abr 202411,0011,0510,9410,9910,991416
04 abr 202411,0311,3211,0011,3111,313064
03 abr 202411,3211,3210,9811,0211,025681
02 abr 202411,6811,6811,5611,6111,614225
28 mar 202411,7011,9211,7011,9211,922081
27 mar 202411,7111,8311,6711,7611,761767
26 mar 202411,7011,8011,6511,6911,693765
25 mar 202411,8011,8811,6311,6411,64697
22 mar 202411,9111,9211,7311,7811,78683
21 mar 202412,1012,1411,9111,9511,95194
20 mar 202411,9112,0611,8812,0612,06800
19 mar 202411,9812,1511,8811,8911,891227
18 mar 202412,3312,4912,1412,1412,141380
15 mar 202412,2312,4012,1912,4012,40334
14 mar 202412,6312,6312,2612,2612,261577
13 mar 202412,6412,6912,6312,6312,6360
12 mar 202412,5912,6212,5712,5712,5784
11 mar 202412,6212,7212,5712,5712,57150
08 mar 202412,8912,9712,7212,7212,728353
07 mar 202412,8212,8612,6712,7212,72604
06 mar 202412,7812,7812,7012,7212,72168
05 mar 202412,3312,7112,3312,7012,7046.708
04 mar 202412,6912,7512,5512,5612,56906
01 mar 202412,4312,5912,3212,5912,591461
29 feb 202412,9512,9812,5712,5712,571289
28 feb 202413,1313,1312,8712,9112,911692
27 feb 202413,1713,2413,0713,1813,181660
26 feb 202413,1113,2713,1013,1113,111866
23 feb 202412,9513,1612,9513,1513,151597
22 feb 202413,0413,1312,8712,9512,957450
21 feb 202412,4012,7312,2112,6612,667600
20 feb 202411,8112,1911,8112,1912,191826
19 feb 2024------
16 feb 202411,9012,0511,8311,9311,931261
15 feb 202411,7211,9311,7111,9211,92939
14 feb 202411,3411,5611,3311,5011,50511
13 feb 202411,5011,6111,4311,4411,445613
12 feb 202411,5511,8911,5511,8711,875526
09 feb 202411,9811,9811,5011,5011,506170
08 feb 202412,4312,7811,6811,7811,7814.634
07 feb 202412,3212,3512,0412,3112,318711
06 feb 202412,2112,3212,1312,2412,24972
05 feb 202412,4012,4612,0812,2312,23929
02 feb 202412,0712,0711,9412,0212,0299
01 feb 202412,1912,3212,1912,2712,27136
31 ene 202412,2312,3012,2312,2812,283675
30 ene 202412,3012,3012,2112,2812,28530
29 ene 202412,1912,2312,1312,1812,18192
26 ene 202412,2012,2912,0912,2812,286746
25 ene 202412,0712,1612,0712,0812,08681
24 ene 202412,3012,3012,1512,1512,1534
23 ene 202412,3412,5412,2712,2712,27802.097
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...