Mercados españoles cerrados en 5 hrs 58 min

Remy Cointreau (RMC.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
90,15+1,35 (+1,52%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202490,1590,1590,1590,1590,1533
03 may 202488,8088,8088,8088,8088,80-
02 may 202489,9089,9089,9089,9089,90-
30 abr 202490,4090,4090,4090,4090,40-
29 abr 202489,9589,9589,9589,9589,95-
26 abr 202493,9593,9593,9593,9593,95-
25 abr 202492,1092,1092,1092,1092,10-
24 abr 202493,5093,5093,5093,5093,50-
23 abr 202492,1592,1592,1592,1592,15-
22 abr 202494,2094,2094,2094,2094,20-
19 abr 202491,8591,8591,8591,8591,85-
18 abr 202492,8092,8092,8092,8092,80-
17 abr 202489,2589,2589,2589,2589,25-
16 abr 202488,2088,2088,2088,2088,20-
15 abr 202490,5090,5090,5090,5090,50-
12 abr 202492,5592,5592,5592,5592,55-
11 abr 202493,1093,1093,1093,1093,10-
10 abr 202493,6093,6093,6093,6093,60-
09 abr 202493,1093,1093,1093,1093,10-
08 abr 202488,4088,4088,4088,4088,40-
05 abr 202489,3589,3589,3589,3589,35-
04 abr 202491,0091,0091,0091,0091,00-
03 abr 202492,4092,4092,4092,4092,40-
02 abr 202493,2593,2593,2593,2593,25-
28 mar 202492,9492,9492,9492,9492,94-
27 mar 202491,7691,7691,7691,7691,76-
26 mar 202490,1090,1090,1090,1090,10-
25 mar 202492,0692,0692,0692,0692,06-
22 mar 202491,1691,1691,1691,1691,16-
21 mar 202491,3691,3691,3691,3691,36-
20 mar 202490,2290,2290,2290,2290,22-
19 mar 202491,5691,5691,5691,5691,56-
18 mar 202492,6892,6892,6892,6892,68-
15 mar 202493,2493,2493,2493,2493,24-
14 mar 202493,1893,1893,1893,1893,18-
13 mar 202493,5093,5093,5093,5093,50-
12 mar 202494,5294,5294,5294,5294,52-
11 mar 202493,1093,1093,1093,1093,10-
08 mar 202493,8493,8493,8493,8493,84-
07 mar 202495,5095,5095,5095,5095,50-
06 mar 202495,3695,3695,3695,3695,36-
05 mar 202496,7896,7894,6894,6894,6833
04 mar 202498,4898,4898,4898,4898,48-
01 mar 202498,3698,3698,3698,3698,36-
29 feb 202498,5898,5898,5898,5898,58-
28 feb 202498,4298,4298,4298,4298,42-
27 feb 202496,2496,2496,2496,2496,24-
26 feb 202499,4499,4497,8097,8097,805
23 feb 2024101,10101,10101,10101,10101,10-
22 feb 202499,3699,3699,3699,3699,36-
21 feb 202498,4098,4098,4098,4098,40-
20 feb 202498,9098,9098,9098,9098,90-
19 feb 202498,4498,4498,4498,4498,44-
16 feb 202498,0498,0498,0498,0498,04-
15 feb 202497,7097,7097,7097,7097,70-
14 feb 202498,6298,6298,6298,6298,62-
13 feb 202498,6898,6898,6898,6898,68-
12 feb 202498,8098,8098,8098,8098,80-
09 feb 202499,5699,5699,5699,5699,56-
08 feb 202498,4698,4698,4698,4698,46-
07 feb 202499,3499,3499,3499,3499,34-
06 feb 202497,9297,9297,9297,9297,92-
05 feb 202495,2495,2495,2495,2495,24-
02 feb 202495,2095,2095,2095,2095,20-
01 feb 202493,4893,4893,4893,4893,48-
31 ene 202496,2296,2296,2296,2296,22-
30 ene 202497,4097,4097,4097,4097,40-
29 ene 2024101,10101,10101,10101,10101,10-
26 ene 202489,0089,0089,0089,0089,00-
25 ene 202488,5088,5088,5088,5088,50-
24 ene 202489,6489,6489,6489,6489,64-
23 ene 202488,5688,5688,5688,5688,56-
22 ene 202489,9689,9689,9689,9689,96-
19 ene 202490,3890,3890,3890,3890,38-
18 ene 202492,5892,5892,5892,5892,58-
17 ene 202491,4291,4291,4291,4291,42-
16 ene 202492,6092,6092,6092,6092,60-
15 ene 202497,7497,7497,7497,7497,74-
12 ene 202497,7497,7497,7497,7497,74-
11 ene 202496,0896,0896,0896,0896,08-
10 ene 202495,8895,8895,8895,8895,88-
09 ene 202498,3698,3698,3698,3698,36-
08 ene 202496,5096,5096,5096,5096,50-
05 ene 2024108,10108,10108,10108,10108,10-
04 ene 2024109,00109,00109,00109,00109,00-
03 ene 2024111,40111,40111,40111,40111,40-
02 ene 2024114,35114,35114,35114,35114,35-
29 dic 2023114,45114,45114,45114,45114,45-
28 dic 2023114,95114,95114,95114,95114,95-
27 dic 2023114,65114,65114,65114,65114,65-
22 dic 2023113,05113,05113,05113,05113,05-
21 dic 2023114,10114,10114,10114,10114,10-
20 dic 2023112,70112,70112,70112,70112,70-
19 dic 2023113,50113,50113,50113,50113,50-
18 dic 2023114,15114,15114,15114,15114,15-
15 dic 2023109,40109,40109,40109,40109,40-
14 dic 2023104,30104,30104,30104,30104,30-
13 dic 2023103,45103,45103,45103,45103,45-
12 dic 2023105,00105,00105,00105,00105,00-
11 dic 2023106,90106,90106,90106,90106,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...