Mercados españoles abiertos en 1 hr 9 mins

Remy Cointreau (RMC.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
78,05+2,65 (+3,51%)
Al cierre: 03:30PM CEST
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 202475,7578,4575,7578,0578,05-
19 jun 202476,9576,9575,1575,4075,40-
18 jun 202479,6079,6076,7076,7576,7540
17 jun 202480,4580,4577,6578,8578,85-
14 jun 202480,2581,4079,4580,5580,5510
13 jun 202485,1585,1580,2580,3080,3010
12 jun 202484,4085,3583,9584,7084,705
11 jun 202481,8582,1581,4581,4581,45-
10 jun 202482,9082,9081,5581,6581,655
07 jun 202483,4583,8582,1083,8583,85-
06 jun 202484,0086,6583,6583,8083,80-
05 jun 202485,8585,8583,1583,3083,30-
04 jun 202485,1585,7585,0585,7585,75-
03 jun 202486,3086,3085,6585,8085,80-
31 may 202485,3585,4084,8585,4085,40-
30 may 202484,4585,3084,3585,0085,00-
29 may 202486,7586,7584,9584,9584,9560
28 may 202488,5588,6087,6587,7087,70-
27 may 202488,0088,0588,0088,0588,05-
24 may 202487,8088,1587,4587,8087,80-
23 may 202489,7589,7587,7587,7587,75420
22 may 202491,6091,6088,9589,3589,35-
21 may 202492,5092,5091,5091,8091,80-
20 may 202492,9093,3092,4092,4092,40-
17 may 202493,5094,3091,2091,7091,70-
16 may 202492,6093,7092,4593,7093,70-
15 may 202494,8594,8593,5093,5093,50-
14 may 202492,7594,8592,7594,8594,85-
13 may 202496,3596,3592,4092,4092,40-
10 may 202495,5596,0595,5596,0596,05-
09 may 202494,5095,2594,1095,0095,00-
08 may 202495,0596,5594,2594,2594,25-
07 may 202491,2596,8591,2593,9093,90270
06 may 202490,1591,1090,1590,3590,35-
03 may 202488,8590,9588,8590,5090,50-
02 may 202489,8589,8588,5088,5088,50-
30 abr 202490,4590,7589,6089,7089,70-
29 abr 202490,0091,2089,4591,2091,20-
26 abr 202493,9095,3090,3591,0091,00-
25 abr 202492,1092,2091,0091,2591,25-
24 abr 202493,5093,5091,7592,0092,00-
23 abr 202492,2093,6592,2093,0593,05-
22 abr 202494,1594,6092,5592,5592,55-
19 abr 202492,1092,3591,5592,3092,30-
18 abr 202492,9093,7092,2592,4092,40-
17 abr 202489,2592,4589,2592,4592,45-
16 abr 202488,8590,1088,4089,4089,40-
15 abr 202490,6590,6588,9590,2590,25-
12 abr 202492,5092,6590,9590,9590,95-
11 abr 202493,1093,6592,0092,9592,95-
10 abr 202493,5594,9092,9593,1093,10-
09 abr 202493,1094,8093,1093,7593,75-
08 abr 202488,4088,4088,1088,1588,15-
05 abr 202489,6589,9588,2088,2088,2010
04 abr 202491,0591,0590,4090,7090,70-
03 abr 202492,4092,4090,9591,1091,10-
02 abr 202493,3093,3091,9592,4592,45-
28 mar 202492,9295,3892,3892,9492,94-
27 mar 202491,7691,7691,2691,6491,64-
26 mar 202490,0691,0689,4490,9090,90-
25 mar 202492,1292,1290,0691,3691,36-
22 mar 202491,1692,0690,7091,4091,40-
21 mar 202492,0093,1891,9092,2692,26-
20 mar 202490,2290,5289,8890,0490,0410
19 mar 202491,5691,5690,0890,0890,08-
18 mar 202492,6493,0691,4291,4691,46-
15 mar 202493,1893,1892,1092,1692,16-
14 mar 202493,1895,7693,1893,7693,76-
13 mar 202493,4893,5692,8293,5693,56-
12 mar 202494,5094,5093,2093,2093,20-
11 mar 202493,0093,9093,0093,2093,20-
08 mar 202493,8694,5093,3093,8893,8810
07 mar 202495,5095,5094,0094,4094,40-
06 mar 202495,4096,2295,4095,6095,60-
05 mar 202496,8097,0895,8696,4296,42-
04 mar 202498,4698,4696,7097,4497,44-
01 mar 202498,3698,7497,5098,1298,12-
29 feb 202498,5898,9298,1698,4698,46-
28 feb 202498,3899,2698,3898,5698,56-
27 feb 202496,2498,5695,4097,9097,90-
26 feb 202499,4499,4497,8097,8097,80-
23 feb 2024101,05101,0599,88100,05100,05-
22 feb 202499,34101,1098,58101,10101,10-
21 feb 202498,40101,1098,4099,2099,20-
20 feb 202498,9099,1897,9098,1298,12-
19 feb 202498,4499,5897,8299,4499,44-
16 feb 202498,0699,1497,4898,7098,7020
15 feb 202498,20101,3098,2099,2899,283
14 feb 202498,6298,6297,0697,5097,50-
13 feb 202498,6699,6298,0098,1298,12-
12 feb 202498,8099,9698,8099,9699,96-
09 feb 202499,6299,6298,3498,3698,36-
08 feb 202498,4299,9498,4299,2099,20-
07 feb 202499,3499,5498,3498,3898,38-
06 feb 202497,9299,8897,9099,6099,60-
05 feb 202495,2498,1095,2497,6897,68-
02 feb 202495,1896,9495,1896,1496,14-
01 feb 202493,4894,3093,4894,3094,30-
31 ene 202496,2296,2292,8093,7493,74-
30 ene 202496,9496,9494,1495,4895,48-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...