Mercados españoles cerrados

Rémy Cointreau SA (RMC.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
94,30+2,20 (+2,39%)
Al cierre: 08:16AM 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 202494,3094,3094,3094,3094,30-
25 abr 202492,1092,1092,1092,1092,10-
24 abr 202493,3093,3093,3093,3093,30-
23 abr 202492,3093,0092,3093,0093,0040
22 abr 202494,1094,1094,1094,1094,10-
19 abr 202492,6092,6092,6092,6092,60-
18 abr 202492,2592,2592,2592,2592,25-
17 abr 202490,3590,3590,3590,3590,35-
16 abr 202489,3089,8089,3089,8089,8014
15 abr 202489,7589,7589,7589,7589,75-
12 abr 202492,5092,5092,5092,5092,50-
11 abr 202492,9092,9092,9092,9092,90-
10 abr 202493,8093,8093,8093,8093,80-
09 abr 202493,0593,0593,0593,0593,05-
08 abr 202488,2088,2088,2088,2088,20-
05 abr 202489,6589,6589,6589,6589,65-
04 abr 202490,9090,9090,9090,9090,90-
03 abr 202492,4092,4092,4092,4092,40-
02 abr 202493,1093,1093,1093,1093,10-
28 mar 202491,9691,9691,9691,9691,96-
27 mar 202491,8291,8291,8291,8291,82-
26 mar 202489,5489,5489,5489,5489,54-
25 mar 202491,9291,9291,9291,9291,92-
22 mar 202491,4891,4891,4891,4891,48-
21 mar 202492,0494,0092,0494,0094,0050
20 mar 202490,3890,3888,8688,8688,8652
19 mar 202491,5491,5491,5491,5491,54-
18 mar 202492,7692,7691,3691,3691,3640
15 mar 202493,2493,2493,2493,2493,24-
14 mar 202493,7894,1493,7894,1494,14150
13 mar 202493,4493,4493,4493,4493,44-
12 mar 202494,5494,5494,5494,5494,54-
11 mar 202493,2293,2293,0093,0093,0087
08 mar 202494,3294,3293,8293,8293,8210
07 mar 202495,8095,8095,8095,8095,80-
06 mar 202495,2896,2095,2896,2096,2010
05 mar 202496,7696,7695,0095,0095,0050
04 mar 202498,3898,3898,3898,3898,38-
01 mar 202498,5698,5698,5698,5698,56-
29 feb 202498,5298,5298,5298,5298,52-
28 feb 202498,4098,4098,4098,4098,40-
27 feb 202496,2696,2696,2696,2696,26-
26 feb 202499,4099,4099,4099,4099,40-
23 feb 2024100,95100,95100,95100,95100,95-
22 feb 202499,6699,6699,6699,6699,66-
21 feb 202498,2898,2898,2898,2898,28-
20 feb 202499,1899,1899,1899,1899,18-
19 feb 202499,1099,1099,1099,1099,1010
16 feb 202498,9898,9898,9898,9898,98-
15 feb 202497,4897,4897,4897,4897,48-
14 feb 202497,0897,0897,0897,0897,08-
13 feb 202497,9699,7097,9698,0098,0065
12 feb 202499,9699,9699,9699,9699,96-
09 feb 202499,5299,5299,5299,5299,52-
08 feb 202498,2098,2098,2098,2098,20-
07 feb 202499,3299,3299,3299,3299,32-
06 feb 202497,7297,7297,7297,7297,72-
05 feb 202495,3895,3895,3895,3895,38-
02 feb 202495,0095,0095,0095,0095,00-
01 feb 202493,4293,4293,4293,4293,42-
31 ene 202496,4096,4096,4096,4096,40-
30 ene 202497,2097,2097,2097,2097,20-
29 ene 2024101,05101,0598,8898,8898,885
26 ene 202489,00102,7589,00102,75102,75509
25 ene 202488,5088,5088,3488,3488,3430
24 ene 202490,0490,0490,0490,0490,04-
23 ene 202488,4488,4487,6487,6487,6430
22 ene 202489,9489,9488,8088,8088,8030
19 ene 202490,9690,9689,1489,1489,1430
18 ene 202492,3892,3890,1090,1090,1030
17 ene 202491,7891,7891,7891,7891,7830
16 ene 202492,3292,3291,8091,8091,8025
15 ene 202494,7894,7894,7894,7894,78-
12 ene 202497,9097,9093,5094,7894,7847
11 ene 202496,4497,4696,4497,4697,4640
10 ene 202496,0696,0896,0696,0896,0815
09 ene 202497,7897,7897,7897,7897,78-
08 ene 202497,2297,2295,2695,3295,3240
05 ene 2024108,15108,1596,1296,1296,1240
04 ene 2024108,85108,85108,85108,85108,85-
03 ene 2024111,65111,65111,65111,65111,65-
02 ene 2024114,45114,45114,45114,45114,45-
29 dic 2023114,40114,40114,40114,40114,40-
28 dic 2023114,90114,90114,90114,90114,90-
27 dic 2023114,40114,40114,40114,40114,40-
22 dic 2023114,70114,70114,70114,70114,70-
21 dic 2023113,95113,95113,95113,95113,95-
20 dic 2023114,50114,50114,50114,50114,50-
19 dic 2023113,70113,85113,70113,85113,8520
18 dic 2023113,05113,05113,05113,05113,05-
15 dic 2023108,00108,00108,00108,00108,00-
14 dic 2023104,15104,15104,15104,15104,15-
13 dic 2023103,30103,30103,30103,30103,30-
12 dic 2023105,00105,00105,00105,00105,00-
11 dic 2023106,85106,85106,85106,85106,85-
08 dic 2023104,20104,20104,20104,20104,20-
07 dic 2023104,20105,95104,20105,95105,957
06 dic 2023105,50105,50104,90104,90104,90-
05 dic 2023107,70107,70107,70107,70107,70-
04 dic 2023107,60107,95107,60107,95107,9510
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...