RCO.PA - Remy Cointreau SA

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 abr. 2020------
03 abr. 202099,00100,2096,7598,6598,65117.327
02 abr. 2020102,00102,6098,75101,10101,1080.310
01 abr. 202098,35102,2097,20101,00101,0074.266
31 mar. 2020101,50104,6099,2599,6599,6595.058
30 mar. 2020102,80104,3098,95102,00102,00104.380
27 mar. 2020104,00104,00101,80103,00103,00106.746
26 mar. 2020101,80105,4099,80103,40103,40216.965
25 mar. 202095,00106,6095,00103,90103,90224.337
24 mar. 202095,1096,8090,3591,8091,80174.096
23 mar. 202093,5095,7090,7093,0593,05114.376
20 mar. 202097,4098,9595,6097,5097,50265.597
19 mar. 202088,5095,3588,2592,6592,65196.716
18 mar. 202086,3089,4085,7587,8087,80193.142
17 mar. 202086,8088,4584,1084,7584,75217.703
16 mar. 202084,5586,5579,2085,3585,35191.937
13 mar. 202084,8593,2084,2587,2587,25228.786
12 mar. 202085,5087,1081,0083,6083,60407.068
11 mar. 202095,8596,5089,8589,8589,85172.598
10 mar. 202095,10101,0094,1094,8594,85339.958
09 mar. 202093,9095,5092,1594,3594,35377.739
06 mar. 202098,2099,1097,3598,4098,40362.394
05 mar. 202098,2099,5597,6599,4099,40203.724
04 mar. 202095,0098,7594,6097,3597,35136.696
03 mar. 202096,0097,6594,9094,9094,90214.077
02 mar. 202093,5095,5592,3094,5094,50272.967
28 feb. 202090,6593,7589,9091,2591,25355.508
27 feb. 202092,5093,4091,5092,7592,75337.808
26 feb. 202094,0094,3590,9092,7092,70240.092
25 feb. 202096,2096,7094,9595,2595,25134.394
24 feb. 202097,6097,6594,4596,2096,20163.970
21 feb. 2020102,90103,9099,8599,9599,95108.514
20 feb. 2020103,00104,40102,90103,10103,10134.574
19 feb. 2020100,90104,80100,50103,50103,50170.380
18 feb. 2020100,50101,10100,20100,70100,7057.962
17 feb. 2020100,10101,20100,00100,70100,7084.614
14 feb. 202099,40100,8098,25100,20100,20100.324
13 feb. 202099,60101,8098,50101,10101,10210.332
12 feb. 2020100,20101,1099,80100,10100,10105.965
11 feb. 2020100,40101,3099,55100,30100,3095.318
10 feb. 2020100,30100,7099,55100,30100,3067.778
07 feb. 2020101,60102,1099,00100,40100,40112.214
06 feb. 2020101,00101,50100,00101,50101,5093.898
05 feb. 2020102,10102,2099,55101,00101,00181.844
04 feb. 2020100,40103,30100,30101,40101,40139.523
03 feb. 202096,15100,8095,6599,9099,90194.945
31 ene. 202095,9596,2594,5095,2095,20105.911
30 ene. 202097,4097,7094,4594,4594,45121.299
29 ene. 202095,3598,6095,1098,1098,10118.780
28 ene. 202095,2096,9093,7096,0596,05168.296
27 ene. 202097,4097,8094,4595,8095,80315.980
24 ene. 2020103,00103,9098,8098,9598,95439.770
23 ene. 2020114,70115,20111,70112,00112,00105.062
22 ene. 2020115,00115,40114,10114,30114,3059.478
21 ene. 2020114,20115,70112,70115,30115,3088.221
20 ene. 2020117,60117,90114,70115,00115,0054.819
17 ene. 2020116,50118,10116,40117,40117,4093.571
16 ene. 2020114,90116,80114,70116,70116,7078.581
15 ene. 2020112,80114,90112,60114,90114,90117.011
14 ene. 2020112,10113,20110,90112,70112,7074.685
13 ene. 2020110,60112,00110,60112,00112,0058.308
10 ene. 2020110,90111,20110,20110,60110,6066.354
09 ene. 2020109,10111,40109,10110,70110,7059.376
08 ene. 2020108,60109,70107,90109,40109,4055.182
07 ene. 2020108,70109,50108,00108,60108,60120.678
06 ene. 2020109,60110,00108,50108,70108,7054.872
03 ene. 2020109,70110,80109,40110,60110,6056.899
02 ene. 2020109,90110,60109,20110,30110,3069.711
31 dic. 2019109,80110,30108,90109,50109,5020.325
30 dic. 2019112,00112,00110,00110,00110,0046.206
27 dic. 2019111,10111,70110,50110,70110,7041.559
25 dic. 2019110,70110,70110,70110,70110,70-
24 dic. 2019111,10111,10110,40110,70110,708.930
23 dic. 2019110,10111,90110,10110,20110,2088.288
20 dic. 2019108,30110,70107,50109,40109,40280.445
19 dic. 2019109,50109,90107,60108,00108,00227.350
18 dic. 2019112,80113,00109,50109,70109,70132.535
17 dic. 2019113,40114,30113,10113,60113,6079.484
16 dic. 2019112,90114,80112,80113,30113,30107.688
13 dic. 2019114,80114,80111,50113,00113,00117.446
12 dic. 2019115,20115,80113,90113,90113,9081.152
11 dic. 2019114,90115,90114,60115,80115,8064.519
10 dic. 2019114,90115,30113,50114,90114,9072.992
09 dic. 2019115,30116,10114,20115,70115,7074.285
06 dic. 2019113,30116,00113,20115,60115,6089.990
05 dic. 2019112,50114,40112,50113,30113,3093.926
04 dic. 2019112,40113,80111,90112,30112,30133.412
03 dic. 2019113,50114,80112,50112,80112,8094.543
02 dic. 2019116,20117,30113,10113,50113,50143.756
29 nov. 2019115,10117,10113,30116,90116,90181.722
28 nov. 2019116,00118,50115,10117,20117,20275.531
27 nov. 2019118,80120,80118,70120,10120,10123.221
26 nov. 2019118,60119,90118,50118,80118,80136.540
25 nov. 2019119,30120,10118,50118,80118,8067.034
22 nov. 2019119,80119,90118,20119,10119,1076.914
21 nov. 2019121,40121,90117,70119,20119,20114.925
20 nov. 2019121,00122,40121,00122,40122,4069.195
19 nov. 2019124,80124,80121,20122,00122,0078.498
18 nov. 2019124,00124,60122,10124,60124,6098.075
15 nov. 2019121,80123,90120,90123,90123,90102.665
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines