Remy Cointreau

RCOP
🏛️ Reino Unido →
45.53
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 113.75 115.85 112.00 115.15 0.0M
2023-12-28 115.05 115.25 114.35 114.47 0.0M
2023-12-27 114.90 115.60 114.10 114.33 0.0M
2023-12-22 113.75 115.55 113.75 114.90 0.0M
2023-12-21 113.90 114.80 112.70 114.53 0.1M
2023-12-20 113.95 116.20 113.60 115.25 0.1M
2023-12-19 112.80 114.40 112.65 113.00 0.1M
2023-12-18 112.45 115.20 112.45 113.28 0.1M
2023-12-15 110.75 115.75 108.95 114.22 0.1M
2023-12-14 109.05 110.30 107.25 109.10 0.1M
2023-12-13 102.70 104.15 102.30 103.60 0.1M
2023-12-12 104.95 104.95 103.25 103.33 0.1M
2023-12-11 105.75 107.70 104.80 104.95 0.1M
2023-12-08 104.60 107.95 104.60 107.25 0.1M
2023-12-07 106.10 106.30 103.40 104.45 0.1M
2023-12-06 108.65 108.65 104.15 106.08 0.1M
2023-12-05 107.50 108.35 106.50 108.03 0.0M
2023-12-04 107.15 108.60 106.80 108.20 0.1M
2023-12-01 110.00 110.00 106.45 107.83 0.1M
2023-11-30 106.85 116.50 105.65 110.03 0.1M
2023-11-29 109.80 111.45 108.60 108.70 0.1M
2023-11-28 113.30 113.30 108.80 110.62 0.0M
2023-11-27 114.40 114.40 112.60 112.67 0.0M
2023-11-24 114.30 114.30 112.10 113.58 0.0M
2023-11-23 114.30 114.40 112.86 113.67 0.1M
2023-11-22 111.10 114.20 111.00 113.65 0.1M
2023-11-21 110.50 112.50 110.50 110.75 0.1M
2023-11-20 114.20 114.20 111.55 111.70 0.0M
2023-11-17 111.20 113.40 110.75 112.83 0.1M
2023-11-16 109.55 110.10 107.85 108.03 0.0M
2023-11-15 113.50 115.05 110.75 110.95 0.1M
2023-11-14 107.35 111.50 106.70 111.17 0.1M
2023-11-13 109.90 109.90 105.95 106.55 0.1M
2023-11-10 110.60 111.30 106.85 108.97 0.1M
2023-11-09 111.90 114.50 111.65 114.08 0.1M
2023-11-08 110.30 113.00 110.00 111.97 0.1M
2023-11-07 114.00 114.90 112.20 112.22 0.0M
2023-11-06 117.10 117.10 114.95 115.17 0.1M
2023-11-03 112.85 117.05 112.85 116.58 0.1M
2023-11-02 110.65 115.35 110.65 113.70 0.1M
2023-11-01 108.55 110.45 105.55 109.85 0.1M
2023-10-31 105.70 108.20 105.70 107.00 0.0M
2023-10-30 105.30 107.60 103.30 106.22 0.1M
2023-10-27 104.90 110.80 102.75 105.15 0.4M
2023-10-26 122.35 124.15 117.20 118.25 0.2M
2023-10-25 121.65 124.00 121.65 123.28 0.1M
2023-10-24 121.30 122.60 120.20 122.50 0.1M
2023-10-23 118.85 121.40 117.90 121.10 0.1M
2023-10-20 117.85 119.60 117.15 119.03 0.1M
2023-10-19 114.45 121.85 113.45 115.55 0.2M
2023-10-18 115.15 116.10 114.15 115.55 0.1M
2023-10-17 114.70 116.25 113.50 114.20 0.1M
2023-10-16 113.45 115.65 113.45 115.38 0.1M
2023-10-13 114.80 115.75 113.35 113.97 0.2M
2023-10-12 112.75 115.00 111.60 113.70 0.1M
2023-10-11 105.00 113.70 105.00 112.53 0.1M
2023-10-10 111.60 113.20 111.60 112.85 0.1M
2023-10-09 110.20 113.05 108.90 110.38 0.1M
2023-10-06 112.40 113.75 111.00 112.15 0.1M
2023-10-05 113.85 115.40 113.25 114.62 0.0M
2023-10-04 112.70 115.35 112.70 113.75 0.0M
2023-10-03 112.75 113.40 112.15 112.62 0.0M
2023-10-02 115.00 116.50 112.40 113.10 0.1M
2023-09-29 115.80 117.60 115.05 116.25 0.1M
2023-09-28 112.45 113.20 111.39 112.92 0.1M
2023-09-27 118.15 119.15 115.50 115.78 0.0M
2023-09-26 118.50 118.65 116.60 118.22 0.0M
2023-09-25 121.85 122.50 118.65 119.78 0.1M
2023-09-22 121.50 123.15 120.85 121.85 0.2M
2023-09-21 128.25 128.25 122.30 122.58 0.3M
2023-09-20 128.45 129.80 128.10 129.65 0.1M
2023-09-19 128.00 129.00 127.55 127.65 0.2M
2023-09-18 129.65 130.75 129.00 129.28 0.1M
2023-09-15 132.45 133.15 129.35 129.78 0.1M
2023-09-14 128.00 131.00 128.00 130.80 0.1M
2023-09-13 131.55 133.90 131.55 133.10 0.1M
2023-09-12 135.70 135.95 131.85 132.55 0.1M
2023-09-11 137.30 137.35 135.50 135.88 0.0M
2023-09-08 135.50 136.70 135.00 136.38 0.1M
2023-09-07 138.10 138.75 135.05 135.20 0.1M
2023-09-06 141.50 142.32 137.90 138.25 0.1M
2023-09-05 141.25 142.85 140.95 142.80 0.0M
2023-09-04 142.75 143.15 141.65 141.82 0.0M
2023-09-01 142.40 142.90 141.30 142.12 0.1M
2023-08-31 143.70 144.45 141.80 143.20 0.2M
2023-08-30 149.85 150.05 146.55 147.60 0.1M
2023-08-29 151.55 152.20 149.25 150.03 0.1M
2023-08-25 148.35 150.00 148.00 149.05 0.0M
2023-08-24 150.60 150.85 148.20 148.55 0.0M
2023-08-23 146.85 148.65 146.25 148.60 0.1M
2023-08-22 147.00 148.05 146.65 146.95 0.0M
2023-08-21 146.80 147.65 145.80 146.15 0.0M
2023-08-18 145.85 147.25 145.45 146.43 0.0M
2023-08-17 149.00 149.05 145.30 145.30 0.0M
2023-08-16 150.40 150.90 149.00 149.18 0.2M
2023-08-15 153.35 153.35 149.90 150.65 0.0M
2023-08-14 152.45 153.70 152.15 153.25 0.0M
2023-08-11 154.10 154.10 150.85 152.45 0.1M
2023-08-10 152.95 155.00 152.05 154.40 0.2M
2023-08-09 150.45 150.65 148.05 148.65 0.1M
2023-08-08 148.60 149.30 147.90 148.90 0.1M
2023-08-07 151.55 151.55 148.25 148.57 0.0M
2023-08-04 151.70 151.70 149.30 151.47 0.1M
2023-08-03 152.15 152.65 150.15 150.38 0.1M
2023-08-02 152.40 153.85 152.00 152.75 0.0M
2023-08-01 155.15 157.00 153.45 153.93 0.0M
2023-07-31 156.75 156.75 155.20 156.32 0.1M
2023-07-28 155.30 157.50 154.00 157.15 0.0M
2023-07-27 153.80 157.80 153.30 155.85 0.4M
2023-07-26 150.15 155.60 150.15 153.18 0.1M
2023-07-25 153.00 156.85 149.90 151.65 0.1M
2023-07-24 143.80 145.15 143.65 144.78 0.1M
2023-07-21 143.40 144.60 142.95 144.38 0.1M
2023-07-20 144.55 145.45 142.25 143.28 0.0M
2023-07-19 143.35 143.65 142.70 142.93 0.1M
2023-07-18 140.25 142.00 140.10 141.32 0.1M
2023-07-17 142.40 142.55 140.65 140.88 0.1M
2023-07-14 143.75 144.80 143.55 143.60 0.0M
2023-07-13 144.05 145.05 143.22 143.22 0.1M
2023-07-12 141.90 143.65 140.90 143.55 0.0M
2023-07-11 141.20 143.95 141.20 142.30 0.2M
2023-07-10 141.30 142.35 140.85 140.85 0.0M
2023-07-07 141.60 143.10 140.70 141.82 0.1M
2023-07-06 144.20 144.75 142.05 142.18 0.1M
2023-07-05 146.70 146.85 145.10 145.25 0.1M
2023-07-04 146.75 148.05 146.40 146.68 0.0M
2023-07-03 147.10 147.30 145.50 145.78 0.0M
2023-06-30 144.35 146.80 144.20 146.68 0.1M
2023-06-29 143.55 143.95 142.40 143.82 0.1M
2023-06-28 142.60 144.20 142.30 144.20 0.1M
2023-06-27 140.65 142.15 140.10 141.78 0.0M
2023-06-26 139.35 141.10 139.20 140.32 0.0M
2023-06-23 141.20 142.05 139.30 139.57 0.0M
2023-06-22 138.95 142.10 138.95 141.93 0.0M
2023-06-21 143.05 143.15 139.80 140.12 0.0M
2023-06-20 144.80 146.45 143.43 143.43 0.0M
2023-06-19 146.20 147.45 145.40 145.40 0.1M
2023-06-16 146.25 148.15 146.25 147.75 0.1M
2023-06-15 145.15 146.25 144.15 145.80 0.1M
2023-06-14 144.90 146.45 144.40 145.15 0.2M
2023-06-13 143.65 145.00 143.25 144.90 0.0M
2023-06-12 143.65 146.15 143.65 144.93 0.2M
2023-06-09 141.65 143.50 141.35 142.22 0.1M
2023-06-08 140.90 142.75 140.80 141.50 0.1M
2023-06-07 141.55 142.15 140.65 140.88 0.1M
2023-06-06 139.35 143.65 138.50 142.85 0.1M
2023-06-05 140.05 140.30 138.65 138.72 0.1M
2023-06-02 136.65 142.85 136.65 139.70 0.1M
2023-06-01 151.00 151.00 136.55 136.57 0.1M
2023-05-31 143.35 143.90 141.30 143.38 0.2M
2023-05-30 148.90 149.15 144.70 144.82 0.1M
2023-05-26 148.35 149.70 147.55 148.82 0.0M
2023-05-25 149.80 149.80 148.20 148.22 0.0M
2023-05-24 150.70 150.90 149.20 149.68 0.0M
2023-05-23 150.90 154.35 150.70 152.25 0.1M
2023-05-22 150.80 152.60 150.65 151.30 0.1M
2023-05-19 151.65 152.90 150.30 151.15 0.0M
2023-05-18 152.55 152.70 151.15 151.40 0.0M
2023-05-17 154.70 155.00 151.97 151.97 0.0M
2023-05-16 156.50 157.90 155.82 155.82 0.0M
2023-05-15 156.30 158.05 156.00 156.65 0.1M
2023-05-12 157.80 157.80 154.55 154.90 0.0M
2023-05-11 155.90 157.50 155.15 157.18 0.0M
2023-05-10 156.15 156.50 154.85 155.22 0.0M
2023-05-09 161.70 162.57 156.50 156.65 0.1M
2023-05-05 161.30 161.95 159.80 161.65 0.1M
2023-05-04 154.65 160.45 154.35 159.65 0.1M
2023-05-03 152.75 156.60 152.40 155.70 0.1M
2023-05-02 156.30 156.50 152.15 152.55 0.3M
2023-04-28 163.60 168.70 156.90 158.35 0.4M
2023-04-27 174.25 180.00 174.25 178.10 0.1M
2023-04-26 178.10 178.15 176.65 177.05 0.0M
2023-04-25 176.85 179.00 176.85 178.65 0.0M
2023-04-24 177.45 178.75 177.35 178.18 0.0M
2023-04-21 174.45 177.05 173.85 177.03 0.0M
2023-04-20 173.00 173.65 171.50 173.65 0.0M
2023-04-19 173.85 175.10 173.55 173.68 0.1M
2023-04-18 176.95 176.95 172.35 173.70 0.1M
2023-04-17 172.00 175.00 172.00 174.82 0.1M
2023-04-14 169.85 172.05 168.95 171.55 0.1M
2023-04-13 165.15 168.85 164.35 168.22 0.1M
2023-04-12 164.90 165.90 164.40 165.15 0.1M
2023-04-11 166.25 166.25 163.15 164.15 0.1M
2023-04-06 166.95 166.95 164.50 166.12 0.0M
2023-04-05 168.30 169.55 166.45 166.95 0.0M
2023-04-04 169.00 170.25 167.55 167.95 0.1M
2023-04-03 167.75 167.75 166.70 167.53 0.1M
2023-03-31 166.30 168.90 166.10 168.15 0.0M
2023-03-30 166.60 168.20 166.10 166.50 0.0M
2023-03-29 163.40 166.15 163.40 166.15 0.1M
2023-03-28 169.40 169.40 162.30 163.05 0.1M
2023-03-27 169.50 170.50 165.30 168.40 0.1M
2023-03-24 170.60 171.80 170.20 170.30 0.0M
2023-03-23 169.50 171.30 168.60 171.15 0.1M
2023-03-22 170.30 171.60 169.30 170.15 0.0M
2023-03-21 169.40 170.80 169.10 169.90 0.1M
2023-03-20 165.10 168.40 164.30 168.40 0.0M
2023-03-17 169.50 169.70 164.50 165.00 0.0M
2023-03-16 168.30 169.10 163.80 168.95 0.1M
2023-03-15 166.40 166.70 163.70 165.25 0.0M
2023-03-14 164.00 166.50 164.00 165.65 0.0M
2023-03-13 165.00 165.00 161.60 163.25 0.1M
2023-03-10 165.60 166.50 163.50 163.85 0.0M
2023-03-09 167.50 168.00 166.20 167.65 0.0M
2023-03-08 168.40 169.00 167.60 168.15 0.0M
2023-03-07 169.50 171.60 168.70 168.90 0.0M
2023-03-06 172.00 172.00 169.60 169.85 0.0M
2023-03-03 173.40 173.60 172.00 173.30 0.0M
2023-03-02 165.40 172.90 165.30 172.80 0.0M
2023-03-01 167.20 171.50 166.20 166.45 0.1M
2023-02-28 168.90 168.90 165.50 165.50 0.1M
2023-02-27 169.50 170.20 169.00 169.85 0.1M
2023-02-24 170.10 170.90 167.90 168.40 0.1M
2023-02-23 170.40 172.00 170.40 170.60 0.0M
2023-02-22 169.20 170.50 168.30 169.75 0.1M
2023-02-21 168.40 171.70 168.20 169.90 0.1M
2023-02-20 167.90 169.10 166.90 169.00 0.0M
2023-02-17 167.00 169.50 165.30 168.10 0.0M
2023-02-16 167.50 173.20 167.50 169.20 0.0M
2023-02-15 164.30 167.10 164.00 166.10 0.1M
2023-02-14 167.50 168.10 164.90 165.00 0.2M
2023-02-13 163.50 168.50 163.50 166.65 0.1M
2023-02-10 166.50 166.50 162.50 163.05 0.1M
2023-02-09 167.20 168.40 166.50 167.35 0.1M
2023-02-08 171.30 171.30 167.10 167.15 0.1M
2023-02-07 173.00 174.70 168.90 169.60 0.0M
2023-02-06 175.30 175.90 173.53 174.05 0.0M
2023-02-03 175.00 177.05 174.50 177.05 0.0M
2023-02-02 175.70 176.50 172.40 175.95 0.0M
2023-02-01 172.20 177.00 172.20 174.30 0.1M
2023-01-31 170.90 173.10 169.20 172.95 0.1M
2023-01-30 167.00 171.50 167.00 169.90 0.1M
2023-01-27 172.50 173.60 167.80 167.95 0.1M
2023-01-26 173.90 176.60 170.50 174.45 0.1M
2023-01-25 178.00 178.00 174.90 175.70 0.0M
2023-01-24 180.10 180.30 177.50 178.15 0.0M
2023-01-23 177.00 179.30 177.00 178.85 0.1M
2023-01-20 170.50 173.30 170.30 173.30 0.0M
2023-01-19 172.50 173.20 170.70 172.00 0.0M
2023-01-18 177.50 177.60 171.80 172.55 0.0M
2023-01-17 176.50 178.90 175.00 177.55 0.1M
2023-01-16 176.20 177.40 174.60 176.25 0.1M
2023-01-13 174.20 176.00 173.50 174.30 0.2M
2023-01-12 169.70 177.20 169.70 176.15 0.1M
2023-01-11 163.70 172.30 163.70 172.15 0.1M
2023-01-10 162.60 165.20 161.90 164.05 0.0M
2023-01-09 162.30 163.90 161.40 163.50 0.1M
2023-01-06 159.20 162.20 159.20 161.75 0.1M
2023-01-05 162.30 162.40 160.30 160.30 0.1M
2023-01-04 160.50 163.50 160.50 162.55 0.0M
2023-01-03 158.30 161.30 158.10 158.80 0.0M