Premium
Remy Cointreau FF (PK) (REMYF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.905 | -1.56493169635 | 57.83 | 58.18 | 55.51 | 511 | 55.56491675 | CS |
| 4 | -3.611 | -5.96504559271 | 60.536 | 61.66 | 55.51 | 1305 | 57.2325479 | CS |
| 12 | -7.38 | -11.4765570329 | 64.305 | 66.6207 | 55.51 | 821 | 58.43534181 | CS |
| 26 | -21.325 | -27.2523961661 | 78.25 | 81.2 | 55.51 | 699 | 63.26989298 | CS |
| 52 | -41.805 | -42.3427529626 | 98.73 | 112 | 55.51 | 392 | 71.80820958 | CS |
| 156 | -160.275 | -73.7914364641 | 217.2 | 217.3 | 55.51 | 302 | 99.89100329 | CS |
| 260 | -66.165 | -53.7533512064 | 123.09 | 246.89 | 55.51 | 252 | 111.98213337 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 56.925 | 1.42 | 2.55 | 57.11 | 57.11 | 56.925 | 26 |
| 1737066120 | 55.51 | 0 | 0.00 | 55.51 | 55.51 | 55.51 | 0 |
| 1736979720 | 55.51 | -2.67 | -4.59 | 55.51 | 55.51 | 55.51 | 1000 |
| 1736893320 | 58.18 | 0 | 0.00 | 58.18 | 58.18 | 58.18 | 0 |
| 1736806920 | 58.18 | 0 | 0.00 | 58.18 | 58.18 | 58.18 | 0 |
| 1736547720 | 58.18 | -1.62 | -2.71 | 57.83 | 58.18 | 57.83 | 21 |
| 1736375340 | 59.8 | -0.1 | -0.17 | 59.8 | 59.8 | 59.8 | 500 |
| 1736288940 | 59.9 | 0.94 | 1.59 | 59.9 | 59.9 | 59.9 | 1000 |
| 1736202360 | 58.96 | 2.38 | 4.21 | 58.96 | 58.96 | 58.96 | 200 |
| 1735942980 | 56.58 | -3.99 | -6.59 | 57.88 | 57.88 | 56.52 | 10178 |
| 1735856700 | 60.57 | -1.08 | -1.75 | 60.57 | 60.57 | 60.57 | 49 |
| 1735683960 | 61.65 | 1.95 | 3.27 | 61.65 | 61.66 | 61.65 | 39 |
| 1735597740 | 59.7 | -0.05 | -0.08 | 59.7 | 59.7 | 59.7 | 200 |
| 1735338000 | 59.75 | -0.79 | -1.30 | 61.2 | 61.2 | 59.75 | 806 |
| 1735251600 | 60.536 | 0 | 0.00 | 60.536 | 60.536 | 60.536 | 0 |
| 1735078800 | 60.536 | 0 | 0.00 | 60.536 | 60.536 | 60.536 | 0 |
| 1734992400 | 60.536 | 0 | 0.00 | 60.536 | 60.536 | 60.536 | 0 |
| 1734733200 | 60.536 | -0.01 | -0.02 | 60.536 | 60.536 | 60.536 | 360 |
| 1734647340 | 60.55 | 0 | 0.00 | 60.55 | 60.55 | 60.55 | 0 |
| 1734560940 | 60.55 | -6.07 | -9.11 | 63.05 | 63.05 | 60.55 | 803 |
| 1734474000 | 66.6207 | 0 | 0.00 | 66.6207 | 66.6207 | 66.6207 | 0 |
| 1734387600 | 66.6207 | 0 | 0.00 | 66.6207 | 66.6207 | 66.6207 | 0 |
| 1734128400 | 66.6207 | 0 | 0.00 | 66.6207 | 66.6207 | 66.6207 | 0 |
| 1734042000 | 66.6207 | 0 | 0.00 | 66.6207 | 66.6207 | 66.6207 | 0 |
| 1733955600 | 66.6207 | 0 | 0.00 | 66.6207 | 66.6207 | 66.6207 | 0 |
| 1733869200 | 66.6207 | 0.19 | 0.29 | 66.6207 | 66.6207 | 66.6207 | 50 |
| 1733782800 | 66.43 | 5.62 | 9.24 | 66.43 | 66.43 | 66.43 | 352 |
| 1733523780 | 60.81 | 0 | 0.00 | 60.81 | 60.81 | 60.81 | 0 |
| 1733437380 | 60.81 | 0 | 0.00 | 60.81 | 60.81 | 60.81 | 0 |
| 1733350980 | 60.81 | -1.04 | -1.69 | 60.81 | 60.81 | 60.81 | 800 |
| 1733264580 | 61.8539 | 0 | 0.00 | 61.8539 | 61.8539 | 61.8539 | 0 |
| 1733178180 | 61.8539 | -0.65 | -1.03 | 61.8539 | 61.8539 | 61.8539 | 100 |
| 1732918200 | 62.5 | 1.6 | 2.63 | 61.1 | 62.5 | 60.912 | 1349 |
| 1732746540 | 60.9 | 0.49 | 0.82 | 60.9 | 60.9 | 59.9 | 1110 |
| 1732660140 | 60.405 | 0.41 | 0.68 | 60.94 | 60.94 | 60.405 | 500 |
| 1732573560 | 60 | 1.31 | 2.23 | 60 | 60 | 60 | 9 |
| 1732314300 | 58.69 | 0 | 0.00 | 58.69 | 58.69 | 58.69 | 0 |
| 1732227900 | 58.69 | 0.19 | 0.32 | 58.69 | 58.69 | 58.69 | 150 |
| 1732141200 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1732054800 | 58.5 | -1.24 | -2.08 | 58.5 | 58.5 | 58.5 | 200 |
| 1731968640 | 59.74 | 1.81 | 3.12 | 59.74 | 59.74 | 59.74 | 200 |
| 1731709200 | 57.93 | 0 | 0.00 | 57.93 | 57.93 | 57.93 | 0 |
| 1731622800 | 57.93 | 0.43 | 0.75 | 57.93 | 57.93 | 57.93 | 2436 |
| 1731536760 | 57.5 | -1.19 | -2.03 | 57.1838 | 57.5 | 57.1838 | 1267 |
| 1731450480 | 58.69 | -2.82 | -4.58 | 59.36 | 59.36 | 58.69 | 1010 |
| 1731364140 | 61.51 | 0 | 0.00 | 61.51 | 61.51 | 61.51 | 0 |
| 1731104940 | 61.51 | 0 | 0.00 | 61.51 | 61.51 | 61.51 | 0 |
| 1731018540 | 61.51 | -0.14 | -0.23 | 60.95 | 61.51 | 60.95 | 305 |
| 1730931960 | 61.65 | 0 | 0.00 | 61.65 | 61.65 | 61.65 | 0 |
| 1730845560 | 61.65 | 0 | 0.00 | 61.65 | 61.65 | 61.65 | 0 |
| 1730759160 | 61.65 | -1.1 | -1.75 | 61.65 | 61.65 | 61.65 | 131 |
| 1730496420 | 62.75 | -1.55 | -2.41 | 62.75 | 62.75 | 62.75 | 300 |
| 1730409900 | 64.3 | 0 | 0.00 | 64.3 | 64.3 | 64.3 | 0 |
| 1730323500 | 64.3 | -0.01 | -0.01 | 64.3 | 64.3 | 64.3 | 3 |
| 1730237100 | 64.305 | 0 | 0.00 | 64.305 | 64.305 | 64.305 | 0 |
| 1730150700 | 64.305 | 0 | 0.00 | 64.305 | 64.305 | 64.305 | 0 |
| 1729891500 | 64.305 | -0.7 | -1.07 | 64.305 | 64.305 | 64.305 | 10 |
| 1729805160 | 65 | 0.64 | 1.00 | 65 | 65 | 65 | 100 |
| 1729718940 | 64.355999 | 0.07 | 0.10 | 64.355999 | 64.355999 | 64.355999 | 379 |
| 1729632000 | 64.29 | 0 | 0.00 | 64.29 | 64.29 | 64.29 | 0 |
| 1729545600 | 64.29 | -2.71 | -4.04 | 64.29 | 64.29 | 64.29 | 6 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
