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
2023-12-29 114.45 115.80 114.45 115.00 0.0M
2023-12-28 115.30 115.50 114.30 114.45 0.0M
2023-12-27 114.80 115.65 114.05 114.80 0.1M
2023-12-22 113.35 115.80 113.35 114.60 0.0M
2023-12-21 113.90 114.95 113.00 114.55 0.1M
2023-12-20 113.80 116.25 113.75 115.05 0.1M
2023-12-19 113.70 114.50 112.55 112.75 0.1M
2023-12-18 113.15 114.90 112.55 113.50 0.1M
2023-12-15 111.40 115.75 110.25 114.50 0.3M
2023-12-14 108.85 110.45 107.20 108.95 0.1M
2023-12-13 103.20 104.20 102.25 103.40 0.1M
2023-12-12 104.90 105.30 103.15 103.35 0.1M
2023-12-11 106.40 106.80 104.70 104.95 0.1M
2023-12-08 104.55 108.15 104.05 107.05 0.1M
2023-12-07 106.25 106.40 103.55 104.40 0.1M
2023-12-06 106.10 106.55 104.10 106.25 0.1M
2023-12-05 107.50 108.40 106.50 108.00 0.1M
2023-12-04 107.45 108.65 106.70 108.10 0.1M
2023-12-01 108.30 109.25 106.25 107.40 0.2M
2023-11-30 106.60 116.60 105.45 109.25 0.3M
2023-11-29 110.25 111.60 108.35 108.55 0.1M
2023-11-28 111.20 111.65 108.80 110.05 0.1M
2023-11-27 112.90 113.55 112.40 112.65 0.0M
2023-11-24 112.60 113.80 112.10 113.55 0.0M
2023-11-23 114.30 114.30 112.80 113.55 0.0M
2023-11-22 111.40 114.25 111.05 113.85 0.0M
2023-11-21 111.30 111.90 110.65 110.95 0.0M
2023-11-20 113.15 113.95 111.50 111.50 0.0M
2023-11-17 111.55 113.80 110.55 112.75 0.1M
2023-11-16 110.00 110.35 107.80 107.80 0.1M
2023-11-15 113.10 115.05 110.60 110.90 0.1M
2023-11-14 106.55 111.80 106.55 111.50 0.1M
2023-11-13 109.20 109.20 105.90 106.55 0.1M
2023-11-10 111.00 111.55 106.70 108.65 0.1M
2023-11-09 112.05 114.50 111.55 113.35 0.1M
2023-11-08 111.30 112.65 110.00 111.90 0.1M
2023-11-07 114.50 114.95 112.20 112.30 0.1M
2023-11-06 116.60 116.75 114.80 115.10 0.1M
2023-11-03 113.85 117.10 113.70 117.05 0.1M
2023-11-02 110.50 115.50 110.50 113.45 0.1M
2023-11-01 107.90 110.45 107.55 109.95 0.1M
2023-10-31 106.00 108.25 105.65 107.15 0.1M
2023-10-30 103.70 107.85 103.30 105.90 0.1M
2023-10-27 104.80 111.75 102.50 104.55 0.3M
2023-10-26 123.10 123.55 117.20 117.85 0.2M
2023-10-25 122.35 124.00 121.45 123.65 0.1M
2023-10-24 121.20 122.60 120.00 122.45 0.1M
2023-10-23 118.45 121.45 117.85 120.90 0.1M
2023-10-20 117.65 119.60 116.80 118.60 0.1M
2023-10-19 114.30 121.80 114.30 119.20 0.2M
2023-10-18 114.00 116.45 114.00 115.35 0.1M
2023-10-17 115.40 115.60 113.45 114.15 0.1M
2023-10-16 114.65 115.70 113.95 115.50 0.1M
2023-10-13 114.10 115.75 113.35 114.45 0.2M
2023-10-12 112.60 115.05 111.55 113.80 0.2M
2023-10-11 106.10 113.70 103.90 112.60 0.2M
2023-10-10 111.25 113.25 111.25 112.85 0.1M
2023-10-09 110.90 111.25 108.85 109.70 0.1M
2023-10-06 113.05 113.55 111.05 112.10 0.1M
2023-10-05 113.85 115.50 113.10 114.50 0.1M
2023-10-04 112.45 115.50 112.40 113.55 0.1M
2023-10-03 112.70 113.35 111.90 112.90 0.1M
2023-10-02 115.85 116.45 112.40 113.20 0.1M
2023-09-29 116.90 117.60 115.20 115.65 0.1M
2023-09-28 112.40 113.30 111.45 113.10 0.1M
2023-09-27 118.20 119.05 115.55 116.00 0.1M
2023-09-26 118.90 118.90 116.55 118.00 0.1M
2023-09-25 121.85 122.45 118.60 120.10 0.1M
2023-09-22 121.50 123.15 120.60 121.60 0.1M
2023-09-21 128.25 128.35 122.30 122.60 0.2M
2023-09-20 128.50 129.90 128.35 129.85 0.1M
2023-09-19 128.00 129.10 127.55 128.10 0.1M
2023-09-18 129.65 130.85 129.00 129.00 0.1M
2023-09-15 132.45 133.10 129.35 129.70 0.3M
2023-09-14 127.95 131.30 127.55 131.30 0.1M
2023-09-13 131.45 134.00 131.20 133.15 0.1M
2023-09-12 136.05 136.10 131.85 131.95 0.1M
2023-09-11 136.85 137.45 135.50 135.75 0.1M
2023-09-08 135.55 136.80 134.90 136.35 0.0M
2023-09-07 137.90 138.85 135.00 135.00 0.1M
2023-09-06 142.00 143.05 137.90 138.15 0.1M
2023-09-05 140.95 142.90 140.70 142.70 0.1M
2023-09-04 142.95 143.35 141.60 141.95 0.0M
2023-09-01 142.80 143.00 140.90 142.15 0.1M
2023-08-31 143.80 144.60 141.70 142.95 0.2M
2023-08-30 149.95 150.25 146.55 147.50 0.1M
2023-08-29 151.00 152.20 149.25 150.05 0.0M
2023-08-28 150.15 151.55 149.55 151.00 0.0M
2023-08-25 148.00 150.10 148.00 148.75 0.0M
2023-08-24 149.75 150.85 148.15 148.35 0.0M
2023-08-23 146.15 148.85 146.15 148.85 0.0M
2023-08-22 147.00 148.05 146.25 146.25 0.1M
2023-08-21 145.95 147.70 145.75 146.75 0.0M
2023-08-18 145.85 147.15 145.20 146.25 0.0M
2023-08-17 149.05 149.10 145.30 146.30 0.1M
2023-08-16 150.20 151.05 148.95 148.95 0.0M
2023-08-15 153.10 153.50 149.80 150.65 0.0M
2023-08-14 151.95 153.65 151.85 153.00 0.0M
2023-08-11 154.05 154.30 150.75 152.80 0.1M
2023-08-10 152.75 155.05 152.00 154.75 0.1M
2023-08-09 150.65 151.20 147.90 148.30 0.0M
2023-08-08 147.90 149.40 147.80 149.40 0.1M
2023-08-07 151.25 151.45 148.05 148.05 0.1M
2023-08-04 151.75 151.75 149.15 151.60 0.0M
2023-08-03 152.65 152.65 150.10 150.70 0.1M
2023-08-02 153.10 153.90 151.90 153.45 0.0M
2023-08-01 155.35 157.10 153.10 154.30 0.1M
2023-07-31 156.05 156.70 155.00 156.15 0.1M
2023-07-28 154.80 157.50 153.85 156.75 0.1M
2023-07-27 154.50 158.15 153.10 155.55 0.1M
2023-07-26 150.10 154.90 149.80 153.10 0.1M
2023-07-25 152.00 156.80 149.60 151.60 0.1M
2023-07-24 143.75 145.55 143.45 145.55 0.1M
2023-07-21 143.30 144.60 143.00 144.15 0.0M
2023-07-20 144.45 145.25 142.15 143.15 0.1M
2023-07-19 142.35 143.65 142.20 143.20 0.0M
2023-07-18 140.00 141.95 140.00 141.55 0.0M
2023-07-17 143.00 143.00 140.65 140.75 0.0M
2023-07-14 143.00 144.70 143.00 143.60 0.0M
2023-07-13 144.20 145.00 143.15 143.35 0.0M
2023-07-12 142.15 143.65 140.80 143.40 0.1M
2023-07-11 141.35 143.80 141.15 142.10 0.1M
2023-07-10 142.05 142.40 140.60 140.60 0.1M
2023-07-07 142.30 143.10 140.40 141.35 0.1M
2023-07-06 144.75 144.75 142.05 142.75 0.1M
2023-07-05 145.85 146.80 145.10 145.35 0.0M
2023-07-04 145.75 148.40 145.65 146.70 0.0M
2023-07-03 146.95 147.35 145.40 145.65 0.0M
2023-06-30 144.05 146.95 143.75 146.95 0.1M
2023-06-29 143.55 143.95 142.35 143.65 0.1M
2023-06-28 142.55 144.35 142.30 143.85 0.1M
2023-06-27 140.60 142.30 140.00 142.30 0.1M
2023-06-26 139.75 141.05 138.95 140.40 0.0M
2023-06-23 141.15 142.10 139.05 139.90 0.0M
2023-06-22 138.90 142.20 138.85 141.55 0.1M
2023-06-21 143.20 143.20 139.75 139.75 0.1M
2023-06-20 145.55 146.50 143.40 143.55 0.1M
2023-06-19 146.90 147.50 145.30 146.20 0.1M
2023-06-16 146.75 148.20 146.25 147.85 0.2M
2023-06-15 145.00 146.65 144.00 146.65 0.1M
2023-06-14 145.00 146.65 144.45 145.50 0.1M
2023-06-13 144.60 145.15 143.30 144.40 0.1M
2023-06-12 143.20 146.20 143.20 144.55 0.1M
2023-06-09 141.60 143.45 141.20 142.40 0.1M
2023-06-08 142.05 142.85 140.65 141.90 0.1M
2023-06-07 141.65 142.25 140.60 140.85 0.1M
2023-06-06 138.50 143.70 138.50 142.70 0.1M
2023-06-05 140.60 140.70 138.65 138.65 0.1M
2023-06-02 136.70 142.80 136.40 140.05 0.1M
2023-06-01 151.00 152.40 136.45 136.55 0.1M
2023-05-31 143.15 144.05 141.25 143.75 0.2M
2023-05-30 148.55 149.40 144.45 144.60 0.1M
2023-05-29 149.05 149.50 148.60 148.60 0.0M
2023-05-26 148.20 149.80 147.40 148.20 0.1M
2023-05-25 150.50 150.70 148.25 148.35 0.1M
2023-05-24 151.55 151.55 149.30 150.15 0.1M
2023-05-23 151.00 154.45 150.60 152.25 0.1M
2023-05-22 150.70 152.65 150.65 151.30 0.1M
2023-05-19 151.90 152.95 150.20 150.75 0.1M
2023-05-18 153.00 153.05 151.05 151.55 0.1M
2023-05-17 155.00 155.35 151.90 152.10 0.1M
2023-05-16 156.85 158.00 155.55 155.55 0.1M
2023-05-15 156.00 158.10 156.00 157.15 0.1M
2023-05-12 158.15 158.25 154.35 155.20 0.0M
2023-05-11 155.15 157.55 155.15 156.90 0.0M
2023-05-10 156.80 156.95 154.90 155.00 0.1M
2023-05-09 162.20 162.20 156.50 156.85 0.1M
2023-05-08 162.25 163.15 162.00 162.90 0.0M
2023-05-05 160.90 162.40 159.70 162.40 0.1M
2023-05-04 155.00 160.55 154.25 160.20 0.1M
2023-05-03 152.40 156.85 152.40 155.15 0.1M
2023-05-02 155.50 156.70 151.70 152.40 0.1M
2023-04-28 163.00 168.65 156.70 156.85 0.5M
2023-04-27 174.00 180.35 170.00 177.90 0.1M
2023-04-26 178.10 178.35 176.45 177.35 0.0M
2023-04-25 177.30 179.05 176.55 179.05 0.1M
2023-04-24 177.70 178.75 177.15 177.55 0.0M
2023-04-21 174.05 177.15 174.05 177.15 0.1M
2023-04-20 173.65 173.85 171.35 173.85 0.1M
2023-04-19 173.55 175.25 173.35 174.00 0.1M
2023-04-18 178.80 179.25 171.90 173.60 0.1M
2023-04-17 171.60 175.00 171.60 175.00 0.1M
2023-04-14 168.75 172.10 168.75 171.30 0.1M
2023-04-13 165.35 168.95 164.20 167.65 0.1M
2023-04-12 165.25 166.20 164.00 166.20 0.1M
2023-04-11 166.00 166.40 163.05 164.65 0.1M
2023-04-06 166.95 167.20 164.45 166.10 0.1M
2023-04-05 168.55 169.55 166.45 167.00 0.1M
2023-04-04 168.15 170.25 167.50 168.40 0.1M
2023-04-03 167.90 167.90 166.55 167.05 0.1M
2023-03-31 166.20 169.00 166.10 168.00 0.1M
2023-03-30 166.50 168.20 165.60 166.40 0.1M
2023-03-29 163.60 166.30 163.30 165.80 0.1M
2023-03-28 168.90 169.40 162.20 162.80 0.1M
2023-03-27 170.50 170.60 165.00 168.60 0.1M
2023-03-24 170.10 171.70 169.60 169.60 0.1M
2023-03-23 170.10 171.30 168.70 171.10 0.0M
2023-03-22 169.50 171.60 169.10 170.60 0.1M
2023-03-21 169.50 170.80 168.90 169.40 0.0M
2023-03-20 164.80 168.40 164.10 168.40 0.0M
2023-03-17 169.10 170.20 164.50 165.10 0.1M
2023-03-16 167.70 169.20 163.80 168.90 0.1M
2023-03-15 166.10 166.70 163.10 165.60 0.1M
2023-03-14 164.40 166.60 163.50 165.90 0.1M
2023-03-13 164.80 164.80 161.10 163.80 0.1M
2023-03-10 165.70 166.60 163.40 164.30 0.1M
2023-03-09 167.30 168.00 166.00 166.90 0.1M
2023-03-08 168.50 169.20 167.50 167.80 0.0M
2023-03-07 171.00 171.50 168.70 169.00 0.0M
2023-03-06 173.00 173.00 169.60 169.70 0.0M
2023-03-03 173.10 173.80 171.40 172.40 0.1M
2023-03-02 165.80 173.30 164.90 172.80 0.1M
2023-03-01 167.20 171.80 166.00 166.00 0.1M
2023-02-28 168.40 168.90 165.20 166.40 0.2M
2023-02-27 169.00 170.10 168.90 169.10 0.1M
2023-02-24 170.70 171.20 167.80 167.90 0.1M
2023-02-23 170.10 172.10 170.10 170.10 0.0M
2023-02-22 169.50 170.70 168.10 170.00 0.1M
2023-02-21 168.30 171.80 167.90 170.00 0.1M
2023-02-20 168.20 169.30 166.80 168.50 0.1M
2023-02-17 167.70 169.60 165.20 167.70 0.1M
2023-02-16 167.20 173.20 167.10 169.10 0.1M
2023-02-15 164.30 167.30 163.90 165.60 0.1M
2023-02-14 167.40 168.30 164.90 165.10 0.1M
2023-02-13 163.50 168.70 163.40 166.70 0.1M
2023-02-10 166.50 166.70 162.50 162.50 0.1M
2023-02-09 168.30 168.50 166.30 166.30 0.1M
2023-02-08 170.00 171.70 167.00 167.00 0.1M
2023-02-07 173.70 174.90 168.60 169.90 0.1M
2023-02-06 176.30 176.30 173.40 173.80 0.1M
2023-02-03 174.50 178.00 173.80 178.00 0.1M
2023-02-02 175.80 176.50 172.30 175.70 0.1M
2023-02-01 172.60 176.90 172.00 174.60 0.1M
2023-01-31 169.20 173.20 169.20 172.60 0.1M
2023-01-30 166.40 171.90 166.00 169.40 0.1M
2023-01-27 173.60 173.70 167.20 168.10 0.1M
2023-01-26 176.00 176.60 170.40 174.60 0.1M
2023-01-25 178.10 178.50 174.90 175.90 0.1M
2023-01-24 179.00 180.50 177.50 177.90 0.1M
2023-01-23 177.00 179.70 176.60 178.30 0.1M
2023-01-20 172.50 173.40 170.20 173.40 0.1M
2023-01-19 171.20 173.50 170.50 172.20 0.1M
2023-01-18 178.00 178.10 171.70 172.80 0.1M
2023-01-17 175.50 178.90 175.00 178.70 0.1M
2023-01-16 176.00 177.70 174.60 176.00 0.1M
2023-01-13 175.00 176.20 173.20 173.90 0.1M
2023-01-12 167.00 177.20 166.80 175.70 0.2M
2023-01-11 163.60 172.30 162.80 172.00 0.1M
2023-01-10 162.60 165.20 161.80 163.90 0.1M
2023-01-09 162.20 164.00 161.30 163.50 0.1M
2023-01-06 160.30 162.10 159.30 161.90 0.1M
2023-01-05 162.00 162.60 160.20 160.90 0.1M
2023-01-04 160.20 163.50 160.10 162.40 0.1M
2023-01-03 158.00 161.40 158.00 159.40 0.1M
2023-01-02 158.90 159.00 157.20 158.00 0.0M