Mercados españoles cerrados en 1 hr 42 mins

Remy Cointreau (RMC.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
79,50-0,70 (-0,87%)
A partir del 08:11AM 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 202479,5079,5079,5079,5079,504
17 jun 202480,2080,2080,2080,2080,20-
14 jun 202480,1580,1580,1580,1580,15-
13 jun 202485,0585,0585,0585,0585,05-
12 jun 202484,3084,3084,3084,3084,30-
11 jun 202481,8081,8081,8081,8081,80-
10 jun 202482,8082,8082,8082,8082,80-
07 jun 202483,3583,3583,3583,3583,35-
06 jun 202483,9583,9583,9583,9583,95-
05 jun 202485,7585,7585,7585,7585,75-
04 jun 202485,0085,0085,0085,0085,00-
03 jun 202486,2586,2586,2586,2586,25-
31 may 202485,3585,3585,3585,3585,35-
30 may 202484,4084,4084,4084,4084,40-
29 may 202486,7086,7086,7086,7086,70-
28 may 202488,4588,4588,4588,4588,45-
27 may 202487,9087,9087,9087,9087,90-
24 may 202487,6587,6587,6587,6587,65-
23 may 202489,6589,6589,6589,6589,65-
22 may 202491,5091,5091,5091,5091,50-
21 may 202492,4592,4592,4592,4592,45-
20 may 202492,8092,8092,3592,3592,35-
17 may 202493,4093,4093,4093,4093,40-
16 may 202492,4592,4592,4592,4592,45-
15 may 202494,8094,8094,8094,8094,80-
14 may 202492,7092,7092,7092,7092,70-
13 may 202496,2596,2596,2596,2596,25-
10 may 202495,5095,5095,5095,5095,50-
09 may 202494,4095,1094,4095,1095,10-
08 may 202495,0095,0095,0095,0095,00-
07 may 202491,1591,1591,1591,1591,15-
06 may 202490,0590,0590,0590,0590,05-
03 may 202488,7588,7588,7588,7588,75-
02 may 202489,8089,8089,8089,8089,80-
30 abr 202490,3090,3090,3090,3090,30-
29 abr 202489,9089,9089,9089,9089,90-
26 abr 202493,2093,2093,2093,2093,20-
25 abr 202492,0092,0092,0092,0092,00-
24 abr 202493,3093,3093,3093,3093,30-
23 abr 202492,1592,1592,1592,1592,15-
22 abr 202494,1094,1094,1094,1094,10-
19 abr 202491,9091,9091,9091,9091,90-
18 abr 202492,7592,7592,7592,7592,75-
17 abr 202489,1589,1589,1589,1589,15-
16 abr 202487,9589,9587,9589,9589,954
15 abr 202490,5090,5090,5090,5090,50-
12 abr 202492,4092,4092,4092,4092,40-
11 abr 202493,0093,0093,0093,0093,00-
10 abr 202493,5593,5593,5593,5593,55-
09 abr 202493,0093,0093,0093,0093,00-
08 abr 202488,3088,3088,3088,3088,30-
05 abr 202489,5589,5589,5589,5589,55-
04 abr 202490,9590,9590,9590,9590,95-
03 abr 202492,4592,4592,4592,4592,45-
02 abr 202493,1593,1593,1593,1593,15-
28 mar 202492,8292,8292,8292,8292,82-
27 mar 202491,6491,6491,6491,6491,64-
26 mar 202489,9889,9889,9889,9889,98-
25 mar 202492,0092,0092,0092,0092,00-
22 mar 202491,0691,0691,0691,0691,06-
21 mar 202492,4092,4092,4092,4092,40-
20 mar 202490,1890,1890,1890,1890,18-
19 mar 202491,4691,4691,4691,4691,46-
18 mar 202492,5292,5292,5292,5292,52-
15 mar 202493,1693,1693,1693,1693,16-
14 mar 202493,1093,1093,1093,1093,10-
13 mar 202493,3893,3893,3893,3893,38-
12 mar 202494,3894,3894,3894,3894,38-
11 mar 202493,0093,0093,0093,0093,00-
08 mar 202493,7693,7693,7693,7693,76-
07 mar 202495,3895,3895,3895,3895,38-
06 mar 202495,3095,3095,3095,3095,30-
05 mar 202496,7296,7296,7296,7296,72-
04 mar 202498,3898,3898,3898,3898,38-
01 mar 202498,2698,2698,2698,2698,26-
29 feb 202498,5498,5498,5498,5498,54-
28 feb 202498,2698,2698,2698,2698,26-
27 feb 202496,1296,1296,1296,1296,12-
26 feb 202499,3699,3699,3699,3699,36-
23 feb 2024100,90100,90100,90100,90100,90-
22 feb 202499,2299,2299,2299,2299,22-
21 feb 202498,2498,2498,2498,2498,24-
20 feb 202498,8298,8298,8298,8298,82-
19 feb 202498,3698,3698,3698,3698,36-
16 feb 202497,9497,9497,9497,9497,94-
15 feb 202498,1098,1098,1098,1098,10-
14 feb 202498,4898,4898,4898,4898,48-
13 feb 202498,6098,6098,6098,6098,60-
12 feb 202498,6898,6898,6898,6898,68-
09 feb 202499,5099,5098,2498,2498,2434
08 feb 202498,4298,4298,4298,4298,42-
07 feb 202499,2499,2499,2499,2499,24-
06 feb 202497,8697,8697,8697,8697,86-
05 feb 202495,1095,1095,1095,1095,10-
02 feb 202495,1295,1295,1295,1295,12-
01 feb 202493,3493,3493,3493,3493,34-
31 ene 202496,1296,1296,1296,1296,12-
30 ene 202496,8896,8896,8896,8896,88-
29 ene 2024100,90100,90100,90100,90100,90-
26 ene 202489,9289,9289,9289,9289,92-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...