Italia markets close in 2 hours 16 minutes

Rémy Cointreau SA (RCO.PA)

Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
91,65-0,80 (-0,87%)
In data: 02:58PM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202492,4592,7590,8591,6591,6535.209
24 apr 202492,2593,3591,8592,4592,4545.300
23 apr 202492,6093,8092,2592,2592,2580.018
22 apr 202494,8597,0091,6591,8091,8074.870
19 apr 202492,8594,1091,5093,8093,8056.299
18 apr 202492,5093,8592,3592,9592,9558.644
17 apr 202489,8092,9589,6092,6092,60105.685
16 apr 202488,5091,1588,3090,2590,2582.810
15 apr 202489,8590,6088,8089,6089,6056.019
12 apr 202492,6592,9590,0590,0590,0549.126
11 apr 202492,7594,1591,9091,9091,9056.376
10 apr 202493,3094,8592,5093,2593,2574.307
09 apr 202492,9094,9592,0093,2593,25133.496
08 apr 202488,0093,5587,4093,5593,55119.814
05 apr 202489,1090,1588,2088,5088,5082.046
04 apr 202491,0091,3590,1590,6090,6068.496
03 apr 202492,2592,8590,9591,3091,3073.340
02 apr 202495,0095,0592,0592,7592,7573.292
28 mar 202494,2895,7692,4293,4493,44109.846
27 mar 202492,1293,0690,6093,0693,0654.794
26 mar 202490,3091,9089,2291,9091,9086.328
25 mar 202492,0892,3690,1490,2490,2450.083
22 mar 202491,8093,0690,8092,3692,36102.784
21 mar 202495,4895,5691,8091,8091,80180.752
20 mar 202489,3891,1288,6090,0890,08101.244
19 mar 202491,8091,9489,9690,7890,7879.193
18 mar 202492,9893,5091,0291,8691,8674.331
15 mar 202493,2693,5692,1092,6092,60177.900
14 mar 202494,0696,2293,3693,5693,56125.718
13 mar 202493,1294,2092,8093,4293,4275.441
12 mar 202494,8695,1293,1693,5693,56102.525
11 mar 202493,7094,5093,0094,2694,2697.766
08 mar 202494,3094,9293,1693,7093,7094.859
07 mar 202495,8095,8093,8294,3494,34139.840
06 mar 202495,1496,8095,1295,9695,9688.850
05 mar 202496,5697,2094,9894,9894,9851.512
04 mar 202498,1098,5296,5097,2497,2454.438
01 mar 202498,0298,8097,0098,5498,5470.664
29 feb 202498,9499,6697,6898,0098,00161.758
28 feb 202499,32100,1098,1698,6898,6849.843
27 feb 202496,0099,8495,0099,0099,0087.143
26 feb 202499,1099,5496,6096,6096,60100.662
23 feb 2024101,40102,8099,4099,5699,5687.786
22 feb 202498,80101,6598,52101,15101,15102.802
21 feb 202499,26101,6098,7498,8098,8049.509
20 feb 202499,2699,6297,5498,4498,4451.672
19 feb 202498,12100,0097,3099,3499,3454.750
16 feb 202498,2499,7297,3298,9498,9482.298
15 feb 2024100,00101,8097,2897,2897,28182.238
14 feb 202497,1298,1296,5297,4697,4672.612
13 feb 202499,34100,1098,0098,2098,2070.404
12 feb 202498,74100,2598,4698,4698,4660.321
09 feb 202499,5699,8497,6098,5498,5462.256
08 feb 202498,86100,6098,3899,8899,8875.163
07 feb 202499,3099,9298,2098,3698,3644.007
06 feb 202497,76100,3097,7699,4899,4894.707
05 feb 202495,2898,5695,2897,5897,5888.572
02 feb 202495,1697,5495,1695,4095,4080.209
01 feb 202494,0095,3293,6694,8694,8683.451
31 gen 202494,9094,9492,1694,2894,28269.788
30 gen 202496,5097,0293,6696,5696,56125.701
29 gen 202497,7499,1496,5897,3697,36191.360
26 gen 202496,24103,6596,24101,25101,25553.969
25 gen 202488,6088,7886,9887,9287,92119.248
24 gen 202489,8490,6887,6088,0088,0092.635
23 gen 202488,4089,8487,2489,0689,06110.598
22 gen 202490,3091,0087,9888,2488,2478.842
19 gen 202490,5091,3288,4089,5889,5886.529
18 gen 202491,9492,8089,8090,2290,22140.912
17 gen 202491,4092,8290,7691,9891,9889.966
16 gen 202492,8694,0691,3893,0493,04114.956
15 gen 202493,2293,7492,7093,2693,2688.653
12 gen 202496,8497,8093,2694,7494,74148.178
11 gen 202495,6097,3494,8697,2097,20172.068
10 gen 202496,1298,8095,2895,2895,28222.764
09 gen 202497,9097,9894,4496,4296,42197.642
08 gen 202496,0098,1894,8097,9697,96236.328
05 gen 2024104,65105,0592,6295,8895,88604.924
04 gen 2024108,90110,60108,30108,95108,9548.777
03 gen 2024112,00112,20108,45109,05109,0599.346
02 gen 2024114,90114,90109,25111,85111,8584.258
29 dic 2023114,45115,80114,45115,00115,0035.028
28 dic 2023115,30115,50114,30114,45114,4535.278
27 dic 2023114,80115,65114,05114,80114,8052.439
22 dic 2023113,35115,80113,35114,60114,6041.596
21 dic 2023113,90114,95113,00114,55114,5566.253
20 dic 2023113,80116,25113,75115,05115,0577.345
19 dic 2023113,70114,50112,55112,75112,7565.270
18 dic 2023113,15114,90112,55113,50113,50134.163
15 dic 2023111,40115,75110,25114,50114,50305.752
14 dic 2023108,85110,45107,20108,95108,95147.714
13 dic 2023103,20104,20102,25103,40103,40131.361
12 dic 2023104,90105,30103,15103,35103,35140.260
11 dic 2023106,40106,80104,70104,95104,95109.540
08 dic 2023104,55108,15104,05107,05107,05115.703
07 dic 2023106,25106,40103,55104,40104,40109.641
06 dic 2023106,10106,55104,10106,25106,25112.308
05 dic 2023107,50108,40106,50108,00108,0053.655
04 dic 2023107,45108,65106,70108,10108,10102.592
01 dic 2023108,30109,25106,25107,40107,40171.067
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...