Remy Cointreau

RCOP
🏛️ france →
45.98
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 213.80 214.00 211.80 214.00 0.0M
2021-12-30 214.00 215.40 212.80 213.60 0.0M
2021-12-29 213.20 213.60 212.00 213.20 0.0M
2021-12-28 211.60 213.80 211.20 212.40 0.0M
2021-12-27 212.00 212.40 210.00 212.00 0.0M
2021-12-24 211.40 212.60 210.60 211.80 0.0M
2021-12-23 214.00 214.00 211.60 212.40 0.0M
2021-12-22 211.00 213.60 209.40 213.60 0.0M
2021-12-21 213.40 214.80 208.20 210.40 0.1M
2021-12-20 206.40 211.00 205.80 211.00 0.1M
2021-12-17 210.00 210.40 206.60 209.60 0.1M
2021-12-16 212.80 213.00 207.40 210.20 0.1M
2021-12-15 204.20 209.40 204.00 209.20 0.1M
2021-12-14 208.00 209.60 203.20 204.00 0.1M
2021-12-13 206.00 209.00 205.80 207.60 0.1M
2021-12-10 204.80 207.20 202.80 205.40 0.1M
2021-12-09 206.20 207.60 204.40 205.00 0.1M
2021-12-08 210.60 212.40 205.00 205.00 0.1M
2021-12-07 207.80 211.40 207.20 211.00 0.1M
2021-12-06 203.60 206.60 202.20 205.80 0.0M
2021-12-03 202.00 202.40 199.50 201.60 0.1M
2021-12-02 203.00 204.00 199.70 199.70 0.1M
2021-12-01 208.60 210.40 203.00 204.20 0.1M
2021-11-30 210.80 213.20 205.80 207.00 0.2M
2021-11-29 216.40 217.20 210.60 213.40 0.1M
2021-11-26 207.00 214.80 204.00 213.40 0.1M
2021-11-25 198.50 212.20 198.50 212.00 0.3M
2021-11-24 188.00 189.30 186.50 186.90 0.1M
2021-11-23 193.00 193.00 187.10 187.90 0.1M
2021-11-22 194.00 195.80 193.60 193.80 0.1M
2021-11-19 193.50 195.70 192.80 193.60 0.1M
2021-11-18 191.00 194.00 190.60 192.90 0.1M
2021-11-17 187.00 192.00 187.00 191.00 0.1M
2021-11-16 185.50 188.80 185.50 187.00 0.1M
2021-11-15 183.10 188.70 183.00 184.80 0.1M
2021-11-12 178.50 180.80 177.90 180.00 0.0M
2021-11-11 177.70 179.30 177.30 178.40 0.1M
2021-11-10 178.50 178.90 176.90 178.10 0.0M
2021-11-09 176.50 179.60 176.20 178.90 0.0M
2021-11-08 178.10 178.90 176.70 177.10 0.0M
2021-11-05 177.50 179.40 177.10 177.70 0.0M
2021-11-04 178.00 178.50 176.20 177.30 0.0M
2021-11-03 175.00 177.50 174.70 177.40 0.1M
2021-11-02 174.60 175.90 173.40 174.90 0.1M
2021-11-01 174.90 175.30 173.50 174.50 0.1M
2021-10-29 174.50 174.60 172.00 174.60 0.1M
2021-10-28 174.90 176.30 174.30 175.10 0.1M
2021-10-27 176.90 177.70 174.10 174.70 0.1M
2021-10-26 175.50 177.20 174.20 176.80 0.1M
2021-10-25 178.00 178.40 174.10 175.70 0.1M
2021-10-22 175.20 177.70 175.20 176.60 0.1M
2021-10-21 174.30 175.20 172.50 173.50 0.1M
2021-10-20 171.70 174.20 171.40 174.00 0.1M
2021-10-19 173.80 174.80 171.70 171.70 0.1M
2021-10-18 174.70 175.00 168.70 173.20 0.1M
2021-10-15 176.00 176.20 174.00 175.30 0.1M
2021-10-14 173.40 176.10 173.20 175.20 0.1M
2021-10-13 172.50 172.90 170.40 172.50 0.1M
2021-10-12 171.00 172.60 170.50 172.50 0.1M
2021-10-11 172.10 172.40 171.00 171.60 0.0M
2021-10-08 171.00 173.20 171.00 171.60 0.1M
2021-10-07 169.40 171.80 169.40 170.80 0.1M
2021-10-06 168.10 169.80 166.50 168.00 0.1M
2021-10-05 165.00 169.50 164.60 168.50 0.1M
2021-10-04 165.20 167.00 164.40 164.60 0.1M
2021-10-01 166.60 168.00 165.50 165.70 0.1M
2021-09-30 168.70 170.80 167.40 167.50 0.1M
2021-09-29 167.10 169.70 166.60 168.20 0.1M
2021-09-28 167.80 169.20 166.00 168.70 0.1M
2021-09-27 165.80 170.30 165.80 168.20 0.1M
2021-09-24 166.10 166.90 165.00 165.40 0.1M
2021-09-23 167.30 167.90 166.10 166.10 0.0M
2021-09-22 165.30 168.20 165.30 166.00 0.1M
2021-09-21 163.40 166.00 163.20 165.30 0.1M
2021-09-20 163.80 164.10 161.80 163.40 0.1M
2021-09-17 163.00 166.70 163.00 164.60 0.1M
2021-09-16 162.60 163.40 161.80 162.50 0.1M
2021-09-15 168.50 169.20 162.50 162.50 0.1M
2021-09-14 171.10 171.10 167.70 168.30 0.1M
2021-09-13 172.20 173.10 170.50 170.90 0.0M
2021-09-10 169.40 172.10 168.40 172.00 0.1M
2021-09-09 168.80 170.20 168.60 169.30 0.1M
2021-09-08 168.40 170.30 167.30 169.20 0.1M
2021-09-07 169.20 169.90 168.70 169.00 0.1M
2021-09-06 168.30 170.00 168.30 169.50 0.0M
2021-09-03 170.80 171.90 167.80 168.60 0.0M
2021-09-02 170.40 173.10 169.90 170.90 0.1M
2021-09-01 168.00 170.70 167.70 170.00 0.1M
2021-08-31 165.20 167.30 165.00 166.80 0.1M
2021-08-30 165.30 166.00 165.10 165.50 0.0M
2021-08-27 164.80 166.30 164.70 165.30 0.1M
2021-08-26 165.60 166.00 164.50 165.10 0.1M
2021-08-25 168.50 168.60 166.20 166.20 0.0M
2021-08-24 168.50 170.40 167.00 167.00 0.1M
2021-08-23 165.20 169.20 165.00 168.60 0.1M
2021-08-20 164.00 166.50 161.00 164.80 0.1M
2021-08-19 174.60 174.60 166.50 166.50 0.1M
2021-08-18 175.90 177.50 175.80 175.80 0.1M
2021-08-17 174.60 176.10 174.60 175.70 0.1M
2021-08-16 176.30 176.50 174.90 175.70 0.1M
2021-08-13 177.40 178.20 175.90 176.50 0.1M
2021-08-12 178.00 178.40 175.90 177.40 0.1M
2021-08-11 182.70 182.70 177.30 178.70 0.1M
2021-08-10 184.00 185.20 182.90 182.90 0.1M
2021-08-09 183.70 184.90 182.40 183.40 0.1M
2021-08-06 186.00 186.40 182.70 184.00 0.1M
2021-08-05 185.60 187.80 185.10 186.20 0.1M
2021-08-04 186.00 186.80 184.80 185.90 0.0M
2021-08-03 186.90 188.00 184.80 185.00 0.0M
2021-08-02 185.30 187.40 185.30 186.20 0.1M
2021-07-30 185.30 186.60 184.50 185.20 0.1M
2021-07-29 185.50 187.00 184.00 185.70 0.0M
2021-07-28 182.60 185.20 181.80 185.20 0.1M
2021-07-27 182.10 184.50 181.50 182.80 0.1M
2021-07-26 183.40 184.60 180.90 181.40 0.0M
2021-07-23 180.50 182.50 179.90 182.40 0.0M
2021-07-22 179.80 180.20 176.20 180.00 0.1M
2021-07-21 178.30 179.70 176.90 179.30 0.1M
2021-07-20 180.40 180.40 173.70 177.10 0.1M
2021-07-19 179.50 179.90 176.80 178.40 0.1M
2021-07-16 181.40 181.90 179.90 180.50 0.1M
2021-07-15 181.20 183.80 180.00 180.40 0.1M
2021-07-14 181.40 181.60 179.50 181.10 0.0M
2021-07-13 179.90 181.60 178.60 181.60 0.1M
2021-07-12 178.20 180.90 178.20 179.30 0.0M
2021-07-09 178.70 179.50 177.80 178.40 0.0M
2021-07-08 178.10 178.90 176.90 177.80 0.1M
2021-07-07 176.40 179.20 176.10 178.80 0.1M
2021-07-06 176.50 176.50 174.10 176.00 0.1M
2021-07-05 176.00 176.60 175.00 175.20 0.1M
2021-07-02 174.20 175.90 174.20 175.80 0.1M
2021-07-01 174.90 176.80 171.90 173.80 0.1M
2021-06-30 173.30 177.10 173.30 174.10 0.1M
2021-06-29 170.30 173.80 170.20 173.00 0.1M
2021-06-28 168.40 171.20 168.30 170.40 0.0M
2021-06-25 169.10 169.20 167.40 168.80 0.0M
2021-06-24 168.30 169.60 167.60 169.20 0.0M
2021-06-23 168.60 170.30 166.70 167.60 0.1M
2021-06-22 167.40 168.30 166.10 167.80 0.0M
2021-06-21 166.30 167.70 166.00 167.50 0.1M
2021-06-18 167.80 169.70 166.80 167.10 0.1M
2021-06-17 167.80 168.40 164.60 167.30 0.1M
2021-06-16 165.40 169.20 165.10 168.80 0.1M
2021-06-15 166.40 167.90 165.30 165.60 0.1M
2021-06-14 164.80 168.20 163.30 165.90 0.1M
2021-06-11 170.20 171.00 168.70 168.80 0.1M
2021-06-10 170.10 171.50 167.10 170.20 0.1M
2021-06-09 162.00 167.30 160.80 166.70 0.1M
2021-06-08 159.80 163.90 159.00 162.40 0.1M
2021-06-07 162.30 162.30 159.20 160.00 0.1M
2021-06-04 163.20 164.30 159.70 162.70 0.1M
2021-06-03 172.90 176.60 157.90 164.20 0.2M
2021-06-02 169.10 171.60 168.90 169.80 0.1M
2021-06-01 171.50 171.50 168.60 168.80 0.1M
2021-05-31 171.60 172.80 170.60 170.90 0.0M
2021-05-28 169.60 172.10 169.10 171.10 0.0M
2021-05-27 171.80 171.80 169.20 169.20 0.1M
2021-05-26 172.00 173.10 170.40 171.40 0.1M
2021-05-25 170.40 172.10 169.30 171.60 0.0M
2021-05-24 168.30 170.30 167.80 170.20 0.0M
2021-05-21 167.80 168.10 166.90 167.80 0.0M
2021-05-20 165.10 167.10 164.70 167.10 0.0M
2021-05-19 165.30 165.30 162.20 164.80 0.1M
2021-05-18 168.00 168.70 166.30 166.30 0.0M
2021-05-17 167.00 168.00 166.10 167.60 0.0M
2021-05-14 166.00 167.30 165.20 166.30 0.0M
2021-05-13 165.10 165.50 162.90 165.20 0.0M
2021-05-12 164.40 166.80 164.00 165.60 0.1M
2021-05-11 168.00 168.00 162.90 164.50 0.1M
2021-05-10 166.20 167.90 164.40 167.90 0.1M
2021-05-07 167.50 168.70 164.60 166.00 0.1M
2021-05-06 167.90 167.90 166.10 167.00 0.1M
2021-05-05 166.50 168.90 165.80 167.40 0.0M
2021-05-04 167.30 168.50 166.10 166.50 0.1M
2021-05-03 166.90 168.00 166.40 167.50 0.0M
2021-04-30 169.70 170.10 166.20 166.20 0.1M
2021-04-29 170.00 170.30 168.00 169.10 0.0M
2021-04-28 169.50 170.00 167.70 169.10 0.1M
2021-04-27 169.20 170.40 168.60 168.90 0.0M
2021-04-26 170.80 172.50 168.60 168.90 0.0M
2021-04-23 170.30 171.90 169.60 170.10 0.1M
2021-04-22 172.60 174.00 171.10 172.20 0.1M
2021-04-21 169.40 172.50 169.00 171.50 0.0M
2021-04-20 169.90 170.20 168.20 169.30 0.1M
2021-04-19 169.40 169.80 168.50 169.60 0.0M
2021-04-16 168.60 169.00 167.60 168.50 0.0M
2021-04-15 165.80 169.80 165.70 168.20 0.0M
2021-04-14 167.50 171.00 164.80 165.50 0.1M
2021-04-13 163.70 166.50 163.10 166.30 0.0M
2021-04-12 164.10 164.60 163.00 163.40 0.0M
2021-04-09 164.50 164.90 163.10 163.90 0.0M
2021-04-08 163.80 165.10 163.30 163.90 0.0M
2021-04-07 164.00 165.00 162.90 163.10 0.1M
2021-04-06 159.60 164.00 159.50 163.80 0.1M
2021-04-01 158.30 160.10 157.50 158.60 0.1M
2021-03-31 159.40 160.10 157.50 157.50 0.1M
2021-03-30 158.40 160.60 158.40 159.50 0.1M
2021-03-29 157.00 159.10 156.40 158.50 0.1M
2021-03-26 158.30 158.80 156.60 157.30 0.1M
2021-03-25 159.60 161.70 157.60 158.00 0.1M
2021-03-24 162.70 162.80 159.00 160.00 0.1M
2021-03-23 159.80 163.30 159.80 162.80 0.1M
2021-03-22 160.40 160.40 158.10 159.10 0.1M
2021-03-19 160.40 161.80 159.60 160.60 0.1M
2021-03-18 163.60 163.90 160.50 161.00 0.1M
2021-03-17 163.10 164.40 162.80 164.10 0.0M
2021-03-16 162.00 164.60 161.40 163.30 0.1M
2021-03-15 162.00 163.90 161.50 161.50 0.0M
2021-03-12 162.30 162.80 160.40 161.50 0.0M
2021-03-11 161.60 163.10 159.80 161.90 0.0M
2021-03-10 160.90 162.00 159.90 161.20 0.1M
2021-03-09 158.40 162.30 158.30 160.40 0.1M
2021-03-08 157.90 158.40 155.60 158.00 0.0M
2021-03-05 157.00 157.80 156.00 157.10 0.0M
2021-03-04 157.20 157.80 154.10 157.80 0.1M
2021-03-03 159.80 159.80 156.80 157.80 0.0M
2021-03-02 159.00 161.40 158.20 159.40 0.1M
2021-03-01 159.60 162.50 159.20 159.70 0.1M
2021-02-26 160.80 160.80 157.70 158.00 0.1M
2021-02-25 162.10 162.40 160.20 162.00 0.0M
2021-02-24 163.80 164.30 159.10 161.30 0.1M
2021-02-23 164.70 164.70 161.50 164.20 0.1M
2021-02-22 165.30 165.70 162.80 164.20 0.1M
2021-02-19 164.90 167.70 164.60 165.90 0.1M
2021-02-18 162.50 165.40 161.60 164.80 0.1M
2021-02-17 162.40 163.30 159.60 162.30 0.1M
2021-02-16 159.00 163.90 158.30 162.40 0.1M
2021-02-15 159.70 159.70 157.80 158.60 0.0M
2021-02-12 157.20 161.30 157.20 159.30 0.1M
2021-02-11 158.30 159.60 157.50 157.70 0.0M
2021-02-10 157.20 158.70 155.90 157.90 0.1M
2021-02-09 155.30 157.80 154.90 157.80 0.1M
2021-02-08 158.20 159.20 154.80 155.40 0.1M
2021-02-05 157.80 158.40 155.50 158.00 0.1M
2021-02-04 155.30 157.50 154.90 157.50 0.0M
2021-02-03 158.60 158.70 154.30 154.90 0.1M
2021-02-02 154.00 158.10 153.60 158.10 0.1M
2021-02-01 153.90 154.80 152.60 153.40 0.1M
2021-01-29 151.30 154.50 149.00 153.10 0.1M
2021-01-28 149.00 152.30 147.90 152.20 0.1M
2021-01-27 151.00 151.20 147.30 150.00 0.1M
2021-01-26 149.40 150.90 148.00 150.20 0.1M
2021-01-25 146.60 148.50 146.00 147.60 0.1M
2021-01-22 147.10 150.20 143.10 145.90 0.1M
2021-01-21 144.20 146.40 143.40 146.40 0.1M
2021-01-20 142.60 145.50 142.40 143.60 0.1M
2021-01-19 143.00 143.00 140.40 142.20 0.1M
2021-01-18 142.90 143.80 142.40 143.20 0.0M
2021-01-15 146.10 146.10 142.00 143.60 0.0M
2021-01-14 149.20 150.10 146.10 146.10 0.0M
2021-01-13 148.60 150.40 147.30 149.40 0.0M
2021-01-12 147.10 149.60 147.10 148.20 0.1M
2021-01-11 148.20 149.20 146.30 147.00 0.0M
2021-01-08 148.90 150.90 147.60 148.70 0.1M
2021-01-07 144.00 148.40 143.40 148.10 0.0M
2021-01-06 150.10 150.30 144.10 144.10 0.1M
2021-01-05 151.50 152.50 149.90 150.50 0.1M
2021-01-04 150.90 153.80 148.70 152.60 0.1M