Mercados españoles cerrados en 4 hrs 1 min

Coty Inc. (COTY.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,15+0,07 (+0,73%)
A partir del 12:00PM CEST. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 20249,219,219,019,159,15816
17 jun 20248,609,218,609,099,091266
14 jun 20249,229,228,308,308,304139
13 jun 20249,269,269,229,229,22685
12 jun 20249,169,299,169,259,251079
11 jun 20249,099,199,099,109,10236
10 jun 20249,309,309,039,039,03460
07 jun 20249,379,419,349,349,34947
06 jun 20249,359,469,149,469,461985
05 jun 20249,709,709,199,309,305518
04 jun 20249,399,429,239,239,232857
03 jun 20249,809,919,449,919,911745
31 may 20249,459,809,459,809,802732
30 may 20249,449,709,439,709,701227
29 may 20249,899,899,469,859,851449
28 may 20249,8710,109,7010,1010,102962
27 may 202410,2110,219,709,709,701478
24 may 20249,709,709,569,569,56275
23 may 20249,609,849,309,309,30259
22 may 20249,679,789,679,779,77145
21 may 20249,689,709,509,509,501130
20 may 20249,8010,239,509,509,50664
17 may 202410,0510,079,869,959,95211
16 may 202410,0410,089,9210,0810,081917
15 may 202410,1610,169,979,999,99683
14 may 202410,4010,4010,2010,2010,20818
13 may 202411,3011,3010,2010,3210,321482
10 may 202410,4610,7610,1610,1610,16566
09 may 202410,1210,4410,1210,4410,44271
08 may 202410,6510,6510,1910,1910,191703
07 may 202410,6410,6410,1810,3610,36528
06 may 202410,8610,9110,6310,6310,631892
03 may 202410,8110,8110,3110,3110,31285
02 may 202411,3611,3610,2110,6010,602760
30 abr 202410,6410,7610,6410,7410,74105
29 abr 202410,6610,7710,6010,6010,60158
26 abr 202410,6910,7110,6910,7110,71162
25 abr 202410,9210,9210,6910,6910,69717
24 abr 202410,8210,8610,8210,8410,84293
23 abr 202410,6011,0010,6010,9710,97805
22 abr 20249,8910,689,8910,6810,68839
19 abr 202410,7310,739,829,829,82587
18 abr 202410,0510,159,779,779,772065
17 abr 202410,2910,2910,1710,1710,17170
16 abr 20249,8810,099,7810,0910,092062
15 abr 20249,9410,069,889,929,92743
12 abr 202410,3210,329,779,779,77319
11 abr 202410,3110,3110,2110,2110,211331
10 abr 202410,5310,5510,2810,3810,383335
09 abr 202410,2010,3110,2010,2710,2713
08 abr 202410,1210,1210,1210,1210,12-
05 abr 202410,2910,2910,1010,1210,12552
04 abr 202410,1210,4310,0210,4010,401177
03 abr 202410,7110,7110,2410,3010,302272
02 abr 202410,5210,9510,5210,7410,74428
28 mar 202410,8811,0210,5010,5010,50616
27 mar 202410,8110,8710,8010,8710,871656
26 mar 202410,7010,7710,6610,7410,74543
25 mar 202410,8310,8310,8310,8310,831109
22 mar 202411,0211,0210,9210,9210,92193
21 mar 202411,1211,2110,9610,9910,991543
20 mar 202411,0411,0810,9010,9010,904288
19 mar 202411,1712,0011,1012,0012,001388
18 mar 202411,1011,3411,1011,3111,31129
15 mar 202411,3811,3911,2511,3911,393901
14 mar 202411,6911,6911,2011,2011,20229
13 mar 202411,5611,5611,5411,5411,54128
12 mar 202411,5811,5811,5811,5811,58-
11 mar 202411,6611,6611,5011,5811,5847
08 mar 202411,5311,6711,5011,6411,64680
07 mar 202411,6211,6211,6211,6211,62-
06 mar 202411,6911,7711,6211,6211,622727
05 mar 202411,3711,6711,3711,6711,6716
04 mar 202411,5911,7811,5911,6111,61208
01 mar 202411,6911,6911,3811,3811,38503
29 feb 202411,8711,8711,5011,5011,509601
28 feb 202412,2112,2212,0712,0712,07331
27 feb 202412,2612,2612,1312,1312,13686
26 feb 202412,6612,6611,9912,2612,26290
23 feb 202411,9112,0111,9111,9711,97479
22 feb 202411,4212,1711,4211,4611,4659.453
21 feb 202411,3111,7911,1211,1211,1217.411
20 feb 202411,1611,5010,9111,5011,5033.969
19 feb 202411,5011,5011,5011,5011,5010
16 feb 202411,0711,1610,9010,9010,90380
15 feb 202410,8010,9810,5510,5510,55319
14 feb 202411,0311,0310,5710,6910,691694
13 feb 202410,9211,2210,6710,6710,672532
12 feb 202410,8310,8610,7410,8610,86699
09 feb 202410,5011,0510,5010,7210,723858
08 feb 202411,5611,7910,9811,0211,021765
07 feb 202411,4211,5011,1511,4111,415585
06 feb 202411,4711,5011,3211,4311,433795
05 feb 202411,1211,5011,0711,2511,2521.766
02 feb 202411,1711,4510,5010,5010,5035.140
01 feb 202411,2911,4010,5010,5010,502353
31 ene 202411,2611,2710,5010,5010,50333
30 ene 202411,4411,4411,2411,2511,25247
29 ene 202411,1611,2911,0011,0011,001012
26 ene 202411,1111,3111,1111,2611,26476
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...