Mercados españoles abiertos en 5 hrs 7 min

Rémy Cointreau SA (0MGU.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
183,03+3,24 (+1,80%)
Al cierre: 06:19PM BST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202489,4089,4089,4089,4089,401018
30 abr 202490,7591,3589,4089,6589,653754
29 abr 202489,7891,4089,1590,5190,514736
26 abr 202497,1398,3589,5589,9989,99108.515
25 abr 202492,3092,5091,0091,6891,68113.212
24 abr 202493,2893,1091,8592,4292,42140.385
23 abr 202493,0393,8092,2492,6992,6960.071
22 abr 202494,9596,5091,7991,8091,80211.797
19 abr 202492,3094,0091,5092,9492,9429.408
18 abr 202493,2293,7592,0093,1993,1945.900
17 abr 202491,7892,9589,4091,3791,3787.135
16 abr 202488,5090,9088,0090,5990,5949.511
15 abr 202490,2590,6089,0090,1290,1241.106
12 abr 202492,8593,4090,0591,3991,3937.484
11 abr 202493,0794,1591,8992,8192,8137.970
10 abr 202494,7595,3092,6593,7493,7420.966
09 abr 202492,9094,9592,1593,2693,2660.605
08 abr 202488,7093,5687,5093,0793,07142.617
05 abr 202490,0089,9086,3589,3289,32164.114
04 abr 202490,9591,2590,3890,7390,7343.329
03 abr 202492,7592,8591,0391,3291,3271.102
02 abr 202495,4395,1092,2093,7793,77137.280
28 mar 202493,6095,7692,2893,5793,57164.489
27 mar 202492,8093,0890,7892,9892,9828.459
26 mar 202490,2191,9189,2491,2091,2045.144
25 mar 202492,3292,9290,1690,5290,5252.889
22 mar 202491,7993,0390,8092,3692,3650.477
21 mar 202495,2295,5090,0892,0992,0996.339
20 mar 202490,0190,8888,1690,2090,2039.277
19 mar 202493,0092,4290,0090,7890,7831.427
18 mar 202494,2193,5891,0091,8591,8523.027
15 mar 202493,4993,8892,1092,7592,756179
14 mar 202493,8296,0892,8493,5693,5682.889
13 mar 202493,2194,2092,6293,4993,4953.032
12 mar 202494,7095,0693,2694,0094,007728
11 mar 202493,4994,4093,0893,8093,8089.791
08 mar 202494,2995,0693,3493,9093,9097.005
07 mar 202496,0096,5493,9294,4894,4889.240
06 mar 202495,8796,7294,4096,6296,6253.998
05 mar 202496,5597,8494,9195,0695,0627.702
04 mar 202498,9998,9296,6097,2697,2619.324
01 mar 202498,4498,7896,9998,2198,2128.500
29 feb 202498,9999,8497,7698,0098,0065.258
28 feb 202499,49100,0998,4098,7698,7635.779
27 feb 202496,6199,8395,2698,6198,6143.754
26 feb 202499,08100,2096,6098,2298,22141.756
23 feb 2024101,38101,3999,5299,7199,7154.706
22 feb 202498,79101,6098,20100,70100,7051.458
21 feb 202499,29101,5597,84100,65100,6547.989
20 feb 2024100,0099,9497,6498,5598,5522.421
19 feb 202498,7199,8597,4699,1899,1813.646
16 feb 202498,5099,5097,3098,9598,9567.722
15 feb 202499,00101,6596,8697,6397,63161.902
14 feb 202497,8198,8095,8297,4897,4830.370
13 feb 2024101,19100,2097,8698,4698,4635.857
12 feb 202499,49100,2597,9499,2799,2739.186
09 feb 202499,86100,5097,5498,5298,52155.224
08 feb 202498,99100,3097,7699,6699,6627.349
07 feb 202499,52100,1098,2299,4499,448081
06 feb 202497,81100,3096,9899,5499,5465.403
05 feb 202495,6398,5094,7297,7297,72164.572
02 feb 202495,1597,2895,1696,8896,8845.435
01 feb 202495,4895,0893,1494,8794,8755.177
31 ene 202494,0197,1492,1894,4094,40129.603
30 ene 202496,8697,9693,7495,1995,19215.140
29 ene 202498,99101,9096,7097,6297,62108.679
26 ene 202495,24103,6595,64100,58100,58257.689
25 ene 202490,0189,1287,0087,5587,55201.433
24 ene 202490,0190,4885,9488,0188,0181.605
23 ene 202488,1489,7287,2889,0189,0163.600
22 ene 202491,8790,8088,0088,7488,7459.696
19 ene 202491,8991,2088,5689,7489,7468.802
18 ene 202493,0095,7289,8090,2190,2144.360
17 ene 202491,3092,5890,8492,0092,0034.474
16 ene 202492,7394,0491,5292,8192,8155.693
15 ene 202494,5095,3291,9093,2793,27221.820
12 ene 202497,4597,8493,2495,0195,0167.009
11 ene 202495,0597,2494,7097,0597,05129.133
10 ene 202496,0098,9295,2596,0196,0165.092
09 ene 202499,8698,5694,5896,4196,41160.671
08 ene 202495,0998,1694,9095,7095,70137.945
05 ene 2024105,22104,9592,7895,8695,86267.042
04 ene 2024109,13110,25108,05109,13109,1325.024
03 ene 2024111,78112,20108,50109,16109,1655.868
02 ene 2024115,18115,00109,35111,83111,83101.633
29 dic 2023114,35115,85112,00115,38115,3848.233
28 dic 2023115,63115,40114,35114,50114,5027.869
27 dic 2023114,30115,70113,90114,34114,348594
22 dic 2023114,30115,80113,45114,92114,9232.670
21 dic 2023113,82114,80112,70114,25114,2579.749
20 dic 2023114,40116,20112,05115,03115,0375.751
19 dic 2023113,78114,40112,65112,75112,75141.967
18 dic 2023116,55115,20112,45113,48113,4880.921
15 dic 2023113,38115,75108,25111,90111,90133.157
14 dic 2023107,57110,30107,25108,97108,97113.156
13 dic 2023103,47104,15102,30103,58103,5881.153
12 dic 2023104,55105,65103,15103,57103,5754.967
11 dic 2023107,03107,70104,80105,26105,2662.612
08 dic 2023104,70108,05104,60107,04107,0457.176
07 dic 2023106,05106,30103,40105,71105,7165.710
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...