Mercados españoles cerrados

Rémy Cointreau SA (RCO.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
89,80-1,90 (-2,07%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202497,3598,5589,4089,8089,80263.794
25 abr 202492,4592,7590,8591,7091,70111.428
24 abr 202492,2593,3591,8592,4592,4545.300
23 abr 202492,6093,8092,2592,2592,2580.018
22 abr 202494,8597,0091,6591,8091,8074.870
19 abr 202492,8594,1091,5093,8093,8056.299
18 abr 202492,5093,8592,3592,9592,9558.644
17 abr 202489,8092,9589,6092,6092,60105.685
16 abr 202488,5091,1588,3090,2590,2582.810
15 abr 202489,8590,6088,8089,6089,6056.019
12 abr 202492,6592,9590,0590,0590,0549.126
11 abr 202492,7594,1591,9091,9091,9056.376
10 abr 202493,3094,8592,5093,2593,2574.307
09 abr 202492,9094,9592,0093,2593,25133.496
08 abr 202488,0093,5587,4093,5593,55119.814
05 abr 202489,1090,1588,2088,5088,5082.046
04 abr 202491,0091,3590,1590,6090,6068.496
03 abr 202492,2592,8590,9591,3091,3073.340
02 abr 202495,0095,0592,0592,7592,7573.292
28 mar 202494,2895,7692,4293,4493,44109.846
27 mar 202492,1293,0690,6093,0693,0654.794
26 mar 202490,3091,9089,2291,9091,9086.328
25 mar 202492,0892,3690,1490,2490,2450.083
22 mar 202491,8093,0690,8092,3692,36102.784
21 mar 202495,4895,5691,8091,8091,80180.752
20 mar 202489,3891,1288,6090,0890,08101.244
19 mar 202491,8091,9489,9690,7890,7879.193
18 mar 202492,9893,5091,0291,8691,8674.331
15 mar 202493,2693,5692,1092,6092,60177.900
14 mar 202494,0696,2293,3693,5693,56125.718
13 mar 202493,1294,2092,8093,4293,4275.441
12 mar 202494,8695,1293,1693,5693,56102.525
11 mar 202493,7094,5093,0094,2694,2697.766
08 mar 202494,3094,9293,1693,7093,7094.859
07 mar 202495,8095,8093,8294,3494,34139.840
06 mar 202495,1496,8095,1295,9695,9688.850
05 mar 202496,5697,2094,9894,9894,9851.512
04 mar 202498,1098,5296,5097,2497,2454.438
01 mar 202498,0298,8097,0098,5498,5470.664
29 feb 202498,9499,6697,6898,0098,00161.758
28 feb 202499,32100,1098,1698,6898,6849.843
27 feb 202496,0099,8495,0099,0099,0087.143
26 feb 202499,1099,5496,6096,6096,60100.662
23 feb 2024101,40102,8099,4099,5699,5687.786
22 feb 202498,80101,6598,52101,15101,15102.802
21 feb 202499,26101,6098,7498,8098,8049.509
20 feb 202499,2699,6297,5498,4498,4451.672
19 feb 202498,12100,0097,3099,3499,3454.750
16 feb 202498,2499,7297,3298,9498,9482.298
15 feb 2024100,00101,8097,2897,2897,28182.238
14 feb 202497,1298,1296,5297,4697,4672.612
13 feb 202499,34100,1098,0098,2098,2070.404
12 feb 202498,74100,2598,4698,4698,4660.321
09 feb 202499,5699,8497,6098,5498,5462.256
08 feb 202498,86100,6098,3899,8899,8875.163
07 feb 202499,3099,9298,2098,3698,3644.007
06 feb 202497,76100,3097,7699,4899,4894.707
05 feb 202495,2898,5695,2897,5897,5888.572
02 feb 202495,1697,5495,1695,4095,4080.209
01 feb 202494,0095,3293,6694,8694,8683.451
31 ene 202494,9094,9492,1694,2894,28269.788
30 ene 202496,5097,0293,6696,5696,56125.701
29 ene 202497,7499,1496,5897,3697,36191.360
26 ene 202496,24103,6596,24101,25101,25553.969
25 ene 202488,6088,7886,9887,9287,92119.248
24 ene 202489,8490,6887,6088,0088,0092.635
23 ene 202488,4089,8487,2489,0689,06110.598
22 ene 202490,3091,0087,9888,2488,2478.842
19 ene 202490,5091,3288,4089,5889,5886.529
18 ene 202491,9492,8089,8090,2290,22140.912
17 ene 202491,4092,8290,7691,9891,9889.966
16 ene 202492,8694,0691,3893,0493,04114.956
15 ene 202493,2293,7492,7093,2693,2688.653
12 ene 202496,8497,8093,2694,7494,74148.178
11 ene 202495,6097,3494,8697,2097,20172.068
10 ene 202496,1298,8095,2895,2895,28222.764
09 ene 202497,9097,9894,4496,4296,42197.642
08 ene 202496,0098,1894,8097,9697,96236.328
05 ene 2024104,65105,0592,6295,8895,88604.924
04 ene 2024108,90110,60108,30108,95108,9548.777
03 ene 2024112,00112,20108,45109,05109,0599.346
02 ene 2024114,90114,90109,25111,85111,8584.258
29 dic 2023114,45115,80114,45115,00115,0035.028
28 dic 2023115,30115,50114,30114,45114,4535.278
27 dic 2023114,80115,65114,05114,80114,8052.439
22 dic 2023113,35115,80113,35114,60114,6041.596
21 dic 2023113,90114,95113,00114,55114,5566.253
20 dic 2023113,80116,25113,75115,05115,0577.345
19 dic 2023113,70114,50112,55112,75112,7565.270
18 dic 2023113,15114,90112,55113,50113,50134.163
15 dic 2023111,40115,75110,25114,50114,50305.752
14 dic 2023108,85110,45107,20108,95108,95147.714
13 dic 2023103,20104,20102,25103,40103,40131.361
12 dic 2023104,90105,30103,15103,35103,35140.260
11 dic 2023106,40106,80104,70104,95104,95109.540
08 dic 2023104,55108,15104,05107,05107,05115.703
07 dic 2023106,25106,40103,55104,40104,40109.641
06 dic 2023106,10106,55104,10106,25106,25112.308
05 dic 2023107,50108,40106,50108,00108,0053.655
04 dic 2023107,45108,65106,70108,10108,10102.592
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...