ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

REMYY Remy Cointreau SA (PK)

8.44
-0.16 (-1.86%)
26 Jun 2024 - Cerrado
Retrasado por 15 minutos

REMYY Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Jun 2024 8.44 -0.16 -1.86% 8.423 8.44 8.36 121,094
25 Jun 2024 8.60 0.24 2.87% 8.52 8.60 8.4705 1,310,091
24 Jun 2024 8.36 0.16 1.95% 8.49 8.53 8.35 1,307,600
21 Jun 2024 8.20 -0.06 -0.73% 8.18 8.22 8.16 198,537
20 Jun 2024 8.26 -0.03 -0.36% 8.33 8.375 8.25 85,589
18 Jun 2024 8.29 -0.19 -2.24% 8.23 8.29 8.1925 198,221
17 Jun 2024 8.48 -0.03 -0.35% 8.405 8.52 8.39 141,440
14 Jun 2024 8.51 -0.10 -1.16% 8.6105 8.6275 8.49 67,308
13 Jun 2024 8.61 -0.54 -5.90% 8.65 8.68 8.55 104,219
12 Jun 2024 9.15 0.13 1.44% 9.14 9.25 9.12 128,779
11 Jun 2024 9.02 0.22 2.50% 8.83 9.03 8.78 106,248
10 Jun 2024 8.80 -0.21 -2.33% 8.75 8.80 8.70 87,671
07 Jun 2024 9.01 -0.10 -1.10% 9.035 9.0525 8.97 50,863
06 Jun 2024 9.11 0.10 1.11% 9.06 9.115 8.97 69,230
05 Jun 2024 9.01 -0.29 -3.12% 9.06 9.07 8.84 60,802
04 Jun 2024 9.30 0.02 0.22% 9.225 9.30 9.225 92,895
03 Jun 2024 9.28 0.05 0.54% 9.28 9.3175 9.21 55,181
31 May 2024 9.23 0.06 0.65% 9.24 9.26 9.1506 68,863
30 May 2024 9.17 0.08 0.88% 9.223 9.223 9.15 168,128
29 May 2024 9.09 -0.34 -3.58% 9.25 9.335 9.09 138,486
28 May 2024 9.4272 -0.12 -1.29% 9.51 9.525 9.37 75,688
24 May 2024 9.55 0.14 1.49% 9.4805 9.57 9.43 47,503
23 May 2024 9.41 -0.26 -2.69% 9.51 9.52 9.41 39,073
22 May 2024 9.67 -0.26 -2.57% 9.627 9.7195 9.60 183,303
21 May 2024 9.925 -0.14 -1.34% 9.917 9.973 9.90 221,551
20 May 2024 10.06 0.01 0.06% 10.01 10.06 9.96 30,644
17 May 2024 10.054 -0.10 -1.00% 9.901 10.08 9.8575 22,409
16 May 2024 10.1555 0.10 1.00% 10.1205 10.172 10.09 20,521
15 May 2024 10.055 -0.16 -1.52% 10.12 10.12 9.9703 18,922
14 May 2024 10.21 0.24 2.41% 10.206 10.27 10.19 46,415
13 May 2024 9.97 -0.40 -3.86% 10.07 10.118 9.955 100,321
10 May 2024 10.37 0.05 0.48% 10.26 10.38 10.26 30,537
09 May 2024 10.32 0.21 2.08% 10.19 10.32 10.1775 42,093
08 May 2024 10.11 -0.11 -1.08% 10.0905 10.18 10.08 48,536
07 May 2024 10.22 0.52 5.33% 10.07 10.2689 10.07 219,572
06 May 2024 9.7025 0.01 0.13% 9.73 9.76 9.61 152,913
03 May 2024 9.69 0.23 2.43% 9.73 9.777 9.65 31,091
02 May 2024 9.46 -0.06 -0.63% 9.455 9.54 9.40 34,912
01 May 2024 9.52 0.09 0.95% 9.4775 9.80 9.40 47,991
30 Abr 2024 9.43 -0.26 -2.68% 9.5835 9.603 9.43 58,004
29 Abr 2024 9.69 0.09 0.94% 9.61 9.708 9.61 52,863
26 Abr 2024 9.60 -0.28 -2.81% 9.6425 9.7525 9.51 41,240
25 Abr 2024 9.878 -0.02 -0.22% 9.7175 9.89 9.69 45,424
24 Abr 2024 9.90 -0.01 -0.10% 9.8275 9.90 9.773 52,335
23 Abr 2024 9.91 0.16 1.64% 9.892 9.95 9.77 99,379
22 Abr 2024 9.75 -0.23 -2.30% 9.8025 9.83 9.7309 71,601
19 Abr 2024 9.98 0.10 1.01% 9.82 9.9893 9.76 100,071
18 Abr 2024 9.88 0.03 0.30% 9.83 9.91 9.83 120,700
17 Abr 2024 9.85 0.34 3.58% 9.7675 9.87 9.68 183,090
16 Abr 2024 9.51 0.04 0.42% 9.4725 9.64 9.4725 295,818
15 Abr 2024 9.47 -0.07 -0.73% 9.55 9.555 9.41 89,732
12 Abr 2024 9.54 -0.37 -3.69% 9.68 9.70 9.53 44,554
11 Abr 2024 9.905 -0.09 -0.85% 9.96 9.96 9.78 116,847
10 Abr 2024 9.99 -0.16 -1.58% 10.00 10.043 9.89 59,193
09 Abr 2024 10.15 0.09 0.89% 10.05 10.15 9.94 229,426
08 Abr 2024 10.06 0.50 5.23% 10.072 10.12 9.935 118,777
05 Abr 2024 9.56 -0.17 -1.75% 9.57 9.58 9.475 81,432
04 Abr 2024 9.7298 -0.12 -1.22% 9.7875 9.84 9.65 73,908
03 Abr 2024 9.85 -0.10 -1.01% 9.86 9.87 9.79 72,703
02 Abr 2024 9.95 -0.07 -0.70% 9.93 9.998 9.90 90,175
01 Abr 2024 10.02 -0.05 -0.50% 9.81 10.25 9.81 49,360