Remy Cointreau

RCOP
🏛️ france →
45.74
Last Update: 2025-09-29
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
2022-12-30 160.40 160.40 157.60 157.60 0.0M
2022-12-29 159.70 161.60 157.80 161.30 0.0M
2022-12-28 160.80 161.70 160.20 160.20 0.0M
2022-12-27 161.00 161.80 159.70 160.80 0.0M
2022-12-23 160.80 161.30 159.20 159.90 0.0M
2022-12-22 161.10 162.30 159.60 160.60 0.1M
2022-12-21 158.00 161.30 157.70 161.20 0.1M
2022-12-20 158.60 159.70 157.20 157.30 0.1M
2022-12-19 159.00 159.90 157.10 159.80 0.1M
2022-12-16 159.20 159.40 155.80 158.60 0.1M
2022-12-15 162.00 162.20 158.30 159.00 0.1M
2022-12-14 162.60 162.60 160.10 162.60 0.1M
2022-12-13 159.50 164.30 158.10 162.60 0.1M
2022-12-12 159.20 160.20 158.90 158.90 0.0M
2022-12-09 160.10 161.60 159.40 160.20 0.1M
2022-12-08 160.50 161.00 159.10 160.00 0.1M
2022-12-07 161.60 162.00 160.00 160.60 0.1M
2022-12-06 163.90 163.90 161.10 162.50 0.1M
2022-12-05 164.80 165.80 162.00 163.80 0.1M
2022-12-02 164.10 166.10 162.90 164.80 0.1M
2022-12-01 164.00 167.10 163.20 164.30 0.1M
2022-11-30 162.30 164.80 160.30 164.80 0.2M
2022-11-29 162.50 165.50 161.70 161.80 0.1M
2022-11-28 161.60 161.70 159.40 160.90 0.1M
2022-11-25 165.00 166.80 160.70 161.50 0.1M
2022-11-24 163.40 164.40 156.10 163.10 0.2M
2022-11-23 163.00 163.20 160.20 163.20 0.1M
2022-11-22 163.10 163.80 161.00 162.70 0.1M
2022-11-21 161.60 163.90 161.00 162.90 0.0M
2022-11-18 162.00 163.20 160.90 162.30 0.1M
2022-11-17 161.70 162.00 159.80 161.60 0.1M
2022-11-16 162.70 163.10 160.20 160.90 0.1M
2022-11-15 167.80 168.00 162.20 163.20 0.1M
2022-11-14 167.60 169.20 166.40 167.90 0.1M
2022-11-11 167.20 169.50 164.60 168.40 0.1M
2022-11-10 157.50 165.70 157.00 164.60 0.1M
2022-11-09 159.10 160.40 157.70 158.90 0.1M
2022-11-08 159.20 160.50 157.90 160.50 0.1M
2022-11-07 158.40 160.40 156.90 159.40 0.1M
2022-11-04 154.10 163.10 154.10 159.50 0.2M
2022-11-03 154.50 155.00 152.10 153.30 0.1M
2022-11-02 157.10 158.00 153.80 156.40 0.1M
2022-11-01 157.40 160.40 156.70 156.70 0.1M
2022-10-31 155.50 156.90 154.30 155.10 0.1M
2022-10-28 154.00 156.50 151.00 155.40 0.1M
2022-10-27 156.40 158.70 154.90 154.90 0.1M
2022-10-26 156.30 158.90 152.10 157.20 0.2M
2022-10-25 161.00 161.00 151.90 157.00 0.3M
2022-10-24 161.30 165.70 160.10 164.70 0.1M
2022-10-21 164.60 164.60 159.10 159.80 0.1M
2022-10-20 164.70 169.00 161.20 165.40 0.1M
2022-10-19 166.10 167.00 163.00 163.00 0.1M
2022-10-18 165.60 169.30 165.60 166.70 0.1M
2022-10-17 163.00 165.70 161.30 164.00 0.0M
2022-10-14 161.00 165.20 159.80 163.00 0.1M
2022-10-13 161.80 162.10 155.60 160.10 0.1M
2022-10-12 163.40 164.60 159.90 163.20 0.1M
2022-10-11 161.40 163.60 160.00 163.60 0.1M
2022-10-10 172.70 172.70 160.90 161.50 0.1M
2022-10-07 175.20 177.80 173.20 173.20 0.0M
2022-10-06 178.10 178.70 173.90 175.00 0.1M
2022-10-05 175.90 178.30 175.50 176.40 0.1M
2022-10-04 171.60 177.70 170.90 176.90 0.1M
2022-10-03 169.00 171.30 167.00 170.50 0.1M
2022-09-30 167.70 171.80 166.10 170.90 0.1M
2022-09-29 169.80 172.30 167.50 167.50 0.1M
2022-09-28 169.20 171.80 168.10 171.10 0.1M
2022-09-27 172.70 175.80 171.30 171.30 0.1M
2022-09-26 167.30 172.20 167.30 171.50 0.1M
2022-09-23 170.40 170.50 166.80 168.50 0.1M
2022-09-22 173.50 176.00 170.10 170.10 0.1M
2022-09-21 174.40 176.10 172.80 175.70 0.1M
2022-09-20 176.50 178.70 175.00 175.00 0.1M
2022-09-19 174.30 176.70 172.80 176.00 0.1M
2022-09-16 171.40 175.50 171.10 175.10 0.2M
2022-09-15 179.70 180.30 173.10 173.10 0.1M
2022-09-14 175.90 180.50 175.00 179.70 0.1M
2022-09-13 184.10 186.50 180.20 180.80 0.1M
2022-09-12 182.80 184.10 180.50 183.80 0.1M
2022-09-09 180.00 182.80 178.90 181.70 0.1M
2022-09-08 179.50 181.50 176.30 179.40 0.1M
2022-09-07 173.70 177.90 173.30 177.20 0.1M
2022-09-06 171.90 176.80 171.50 175.70 0.1M
2022-09-05 178.30 179.70 174.90 177.50 0.1M
2022-09-02 183.10 183.50 178.90 183.10 0.1M
2022-09-01 183.80 184.80 180.10 181.30 0.1M
2022-08-31 187.90 189.00 185.20 185.30 0.1M
2022-08-30 190.00 193.00 186.90 187.10 0.1M
2022-08-29 192.10 192.70 185.60 188.50 0.1M
2022-08-26 195.60 197.30 193.20 194.70 0.1M
2022-08-25 195.40 195.90 192.60 195.50 0.1M
2022-08-24 188.00 195.80 188.00 194.60 0.1M
2022-08-23 192.10 193.30 188.10 188.10 0.1M
2022-08-22 190.80 194.10 190.60 193.20 0.1M
2022-08-19 191.30 194.10 190.80 191.40 0.0M
2022-08-18 190.00 192.00 189.50 192.00 0.0M
2022-08-17 189.80 192.90 188.00 190.30 0.0M
2022-08-16 191.00 191.80 189.20 189.40 0.0M
2022-08-15 188.80 190.70 187.60 190.30 0.0M
2022-08-12 190.00 191.20 186.50 187.60 0.0M
2022-08-11 191.00 192.20 190.20 191.20 0.0M
2022-08-10 186.80 191.30 185.30 190.70 0.0M
2022-08-09 187.00 188.80 186.40 187.30 0.0M
2022-08-08 185.60 189.80 184.80 188.10 0.0M
2022-08-05 190.40 191.20 184.60 184.60 0.0M
2022-08-04 188.00 191.30 188.00 190.10 0.0M
2022-08-03 187.00 188.40 185.80 188.30 0.0M
2022-08-02 191.10 191.90 186.10 187.30 0.1M
2022-08-01 191.50 192.40 190.10 191.70 0.1M
2022-07-29 191.70 195.50 190.70 192.60 0.1M
2022-07-28 187.40 190.80 183.30 190.80 0.1M
2022-07-27 179.50 183.40 177.50 183.40 0.1M
2022-07-26 185.50 186.50 177.50 180.20 0.1M
2022-07-25 181.90 184.00 181.00 183.40 0.1M
2022-07-22 181.00 183.40 178.80 182.50 0.1M
2022-07-21 180.30 185.20 180.30 181.10 0.1M
2022-07-20 179.00 181.30 177.40 180.10 0.1M
2022-07-19 179.00 179.90 176.30 178.80 0.1M
2022-07-18 178.40 181.20 176.90 179.70 0.0M
2022-07-15 181.00 181.00 175.70 177.00 0.1M
2022-07-14 183.60 183.60 178.30 179.80 0.1M
2022-07-13 178.70 184.00 177.50 183.70 0.1M
2022-07-12 177.60 179.90 177.30 179.00 0.1M
2022-07-11 176.00 178.50 173.90 178.50 0.0M
2022-07-08 178.00 179.10 174.30 178.00 0.0M
2022-07-07 180.10 180.80 176.40 178.30 0.1M
2022-07-06 176.00 179.20 176.00 179.00 0.1M
2022-07-05 172.70 177.50 170.10 174.40 0.1M
2022-07-04 168.60 170.80 166.10 166.70 0.0M
2022-07-01 165.40 168.00 165.10 167.50 0.1M
2022-06-30 164.10 167.00 161.00 166.70 0.1M
2022-06-29 167.00 167.00 161.20 166.00 0.1M
2022-06-28 169.80 170.90 166.80 168.60 0.1M
2022-06-27 170.30 171.40 168.20 168.20 0.0M
2022-06-24 161.90 169.70 161.60 169.00 0.1M
2022-06-23 161.10 163.00 159.50 161.30 0.1M
2022-06-22 159.10 162.20 156.70 161.60 0.1M
2022-06-21 156.20 160.80 156.20 160.80 0.1M
2022-06-20 156.60 157.60 154.30 155.00 0.1M
2022-06-17 153.60 156.80 152.70 155.70 0.1M
2022-06-16 155.30 156.40 151.80 152.90 0.1M
2022-06-15 153.30 159.20 151.90 156.50 0.1M
2022-06-14 163.90 164.60 152.70 152.70 0.1M
2022-06-13 164.50 165.40 161.70 163.20 0.1M
2022-06-10 168.40 168.90 163.20 165.20 0.1M
2022-06-09 171.00 171.10 166.50 169.30 0.1M
2022-06-08 176.80 176.80 169.60 171.80 0.1M
2022-06-07 180.50 181.40 174.50 176.00 0.1M
2022-06-06 181.80 185.00 178.90 178.90 0.1M
2022-06-03 180.50 182.80 175.30 179.40 0.1M
2022-06-02 172.40 180.30 167.50 179.20 0.1M
2022-06-01 172.00 173.10 167.80 170.80 0.1M
2022-05-31 174.00 177.00 171.30 171.30 0.2M
2022-05-30 170.50 176.90 169.80 175.00 0.1M
2022-05-27 165.70 171.20 165.60 170.10 0.1M
2022-05-26 165.00 165.50 163.40 165.10 0.0M
2022-05-25 165.90 166.70 163.50 165.50 0.1M
2022-05-24 166.90 167.20 163.90 164.30 0.1M
2022-05-23 168.60 169.90 166.60 168.90 0.1M
2022-05-20 167.70 168.50 165.10 166.60 0.1M
2022-05-19 168.40 168.40 163.30 166.40 0.1M
2022-05-18 175.60 176.70 169.80 169.80 0.1M
2022-05-17 177.00 180.20 174.40 175.50 0.1M
2022-05-16 174.60 176.10 172.20 175.80 0.0M
2022-05-13 169.50 175.10 169.50 175.00 0.0M
2022-05-12 169.80 169.80 163.60 168.40 0.1M
2022-05-11 167.20 174.50 167.00 173.30 0.1M
2022-05-10 165.90 167.50 164.00 166.60 0.1M
2022-05-09 171.00 172.00 164.10 164.20 0.1M
2022-05-06 183.50 184.00 171.40 172.50 0.1M
2022-05-05 186.40 188.70 183.80 183.80 0.1M
2022-05-04 192.60 193.50 184.70 184.70 0.1M
2022-05-03 192.20 198.60 191.70 193.40 0.1M
2022-05-02 187.50 192.70 173.50 190.50 0.1M
2022-04-29 186.50 193.30 185.40 189.50 0.1M
2022-04-28 187.50 189.80 184.70 186.20 0.1M
2022-04-27 185.40 186.80 182.60 186.10 0.1M
2022-04-26 187.60 191.20 184.80 185.50 0.1M
2022-04-25 184.00 187.00 182.70 186.30 0.1M
2022-04-22 187.30 190.00 184.60 187.00 0.1M
2022-04-21 190.30 191.60 189.40 189.40 0.1M
2022-04-20 188.00 191.50 187.70 189.20 0.1M
2022-04-19 187.90 187.90 182.20 186.90 0.1M
2022-04-14 184.00 189.70 183.90 188.30 0.1M
2022-04-13 190.40 190.50 178.10 182.70 0.1M
2022-04-12 195.00 195.10 188.50 191.10 0.1M
2022-04-11 196.00 197.10 194.30 196.70 0.1M
2022-04-08 190.60 195.00 190.50 195.00 0.0M
2022-04-07 191.00 191.50 188.00 189.10 0.1M
2022-04-06 193.90 195.60 189.80 190.50 0.0M
2022-04-05 189.00 194.20 189.00 193.60 0.1M
2022-04-04 186.20 190.10 185.90 189.20 0.0M
2022-04-01 187.00 188.20 185.50 186.60 0.0M
2022-03-31 186.50 188.50 185.70 187.00 0.1M
2022-03-30 185.20 186.80 183.80 186.20 0.1M
2022-03-29 182.60 187.50 182.00 185.10 0.1M
2022-03-28 176.10 181.00 176.10 181.00 0.1M
2022-03-25 176.00 179.10 175.40 176.10 0.0M
2022-03-24 179.10 179.10 174.60 174.90 0.1M
2022-03-23 179.00 180.20 176.80 177.70 0.0M
2022-03-22 180.20 180.20 178.00 179.00 0.0M
2022-03-21 181.70 184.10 179.30 179.60 0.0M
2022-03-18 179.20 182.40 177.10 182.40 0.1M
2022-03-17 178.50 180.60 176.90 179.30 0.1M
2022-03-16 171.50 179.30 170.50 176.90 0.1M
2022-03-15 168.30 169.20 163.90 166.40 0.1M
2022-03-14 173.60 173.70 168.10 169.80 0.1M
2022-03-11 170.20 171.60 165.50 170.00 0.1M
2022-03-10 172.60 173.50 168.90 170.00 0.1M
2022-03-09 168.20 172.70 167.40 172.70 0.1M
2022-03-08 166.20 172.90 165.60 165.90 0.1M
2022-03-07 166.40 171.10 165.10 168.20 0.1M
2022-03-04 173.00 174.70 169.30 170.70 0.1M
2022-03-03 172.20 176.30 171.00 173.80 0.1M
2022-03-02 171.90 174.30 169.30 173.40 0.1M
2022-03-01 171.40 174.80 168.10 172.50 0.1M
2022-02-28 171.20 172.70 168.50 172.70 0.1M
2022-02-25 169.10 175.00 169.10 174.30 0.1M
2022-02-24 166.70 169.80 164.80 168.00 0.2M
2022-02-23 172.30 176.60 171.70 171.70 0.1M
2022-02-22 169.40 173.60 168.80 172.80 0.0M
2022-02-21 177.20 178.90 171.40 172.10 0.0M
2022-02-18 177.10 179.10 176.30 177.00 0.0M
2022-02-17 176.20 178.20 175.90 176.80 0.0M
2022-02-16 179.00 179.00 175.00 176.20 0.1M
2022-02-15 175.60 179.10 174.90 178.60 0.1M
2022-02-14 176.50 176.70 173.00 175.70 0.1M
2022-02-11 179.50 180.70 177.80 178.00 0.0M
2022-02-10 182.50 183.80 179.60 180.80 0.0M
2022-02-09 184.00 187.00 182.50 182.50 0.0M
2022-02-08 185.40 186.30 181.40 182.80 0.0M
2022-02-07 185.30 186.00 183.20 185.00 0.0M
2022-02-04 187.80 188.80 183.80 184.90 0.0M
2022-02-03 190.70 191.70 186.50 187.00 0.1M
2022-02-02 190.50 193.00 190.10 190.60 0.1M
2022-02-01 186.10 192.10 185.90 188.80 0.1M
2022-01-31 188.00 188.50 184.20 184.50 0.1M
2022-01-28 187.00 187.70 182.70 185.20 0.1M
2022-01-27 186.00 188.00 182.70 187.10 0.1M
2022-01-26 188.30 189.80 185.10 186.20 0.1M
2022-01-25 195.00 195.00 181.20 187.90 0.1M
2022-01-24 194.30 197.70 189.40 191.90 0.1M
2022-01-21 195.60 196.60 192.30 195.10 0.1M
2022-01-20 192.00 194.90 190.40 193.70 0.0M
2022-01-19 188.50 192.70 187.80 191.70 0.0M
2022-01-18 192.70 192.70 189.10 189.30 0.1M
2022-01-17 190.40 193.70 187.80 192.70 0.1M
2022-01-14 191.00 191.30 187.10 187.30 0.1M
2022-01-13 199.20 199.30 192.10 192.50 0.1M
2022-01-12 201.00 202.60 197.20 198.70 0.1M
2022-01-11 202.00 203.20 197.10 200.20 0.1M
2022-01-10 201.00 201.80 195.30 200.00 0.1M
2022-01-07 207.00 207.00 200.00 200.60 0.1M
2022-01-06 210.40 211.40 206.00 206.40 0.1M
2022-01-05 211.00 214.20 211.00 212.60 0.0M
2022-01-04 212.60 214.40 210.00 213.80 0.1M
2022-01-03 213.00 214.40 208.00 209.40 0.0M