Premium
Remy Cointreau SA (PK) (REMYY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 9.25619834711 | 6.05 | 6.66 | 5.97 | 30593 | 6.32620503 | DR |
| 4 | 1.04 | 18.671454219 | 5.57 | 6.66 | 5.535 | 46223 | 5.97679705 | DR |
| 12 | -0.23 | -3.36257309942 | 6.84 | 7.805 | 5.535 | 50454 | 6.43126719 | DR |
| 26 | -2.22 | -25.1415628539 | 8.83 | 9.25 | 5.535 | 99757 | 7.67899199 | DR |
| 52 | -4.6075 | -41.0742143971 | 11.2175 | 12.77 | 5.535 | 91897 | 8.80379656 | DR |
| 156 | -16.82 | -71.7883055911 | 23.43 | 24.72 | 5.535 | 57237 | 12.02425795 | DR |
| 260 | -6.047 | -47.7759342656 | 12.657 | 24.72 | 5.535 | 37686 | 12.53983847 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 6.61 | -0.03 | -0.45 | 6.63 | 6.66 | 6.59 | 14011 |
| 1733869200 | 6.64 | 0.05 | 0.76 | 6.6 | 6.6425 | 6.5875 | 22378 |
| 1733782800 | 6.59 | 0.29 | 4.60 | 6.53 | 6.615 | 6.53 | 24276 |
| 1733523600 | 6.3 | 0.08 | 1.29 | 6.3099999 | 6.34 | 6.28 | 30770 |
| 1733437500 | 6.22 | 0.15 | 2.49 | 6.16 | 6.22 | 6.15 | 45137 |
| 1733350980 | 6.0688 | -0.09 | -1.48 | 6.05 | 6.08 | 5.97 | 30403 |
| 1733264700 | 6.16 | -0.05 | -0.81 | 6.205 | 6.22 | 6.1315 | 70874 |
| 1733178180 | 6.21 | 0.13 | 2.14 | 6.15 | 6.21 | 6.13 | 64582 |
| 1732918200 | 6.08 | 0.09 | 1.50 | 6.0545 | 6.11 | 6.0545 | 25889 |
| 1732746540 | 5.99 | 0 | 0.00 | 5.975 | 6.1 | 5.975 | 26201 |
| 1732660140 | 5.99 | -0.05 | -0.83 | 6 | 6 | 5.93 | 44908 |
| 1732573560 | 6.04 | 0.27 | 4.68 | 5.94 | 6.09 | 5.94 | 43078 |
| 1732314000 | 5.7699999 | -0.01 | -0.09 | 5.755 | 5.78 | 5.73 | 20313 |
| 1732227900 | 5.775 | -0.18 | -2.94 | 5.84 | 5.851 | 5.75 | 48653 |
| 1732141740 | 5.95 | 0 | 0.00 | 5.9 | 5.95 | 5.88 | 73795 |
| 1732054800 | 5.95 | 0.06 | 1.02 | 5.82 | 5.95 | 5.7995 | 46729 |
| 1731968640 | 5.89 | 0.15 | 2.61 | 5.87 | 5.94 | 5.87 | 40806 |
| 1731709260 | 5.74 | 0.05 | 0.88 | 5.7467 | 5.789 | 5.74 | 35983 |
| 1731622800 | 5.69 | 0.06 | 0.98 | 5.78 | 5.78 | 5.69 | 76239 |
| 1731536760 | 5.635 | -0.13 | -2.17 | 5.57 | 5.66 | 5.535 | 107225 |
| 1731450480 | 5.76 | -0.16 | -2.70 | 5.76 | 5.79 | 5.72 | 62296 |
| 1731363600 | 5.92 | -0.03 | -0.50 | 5.91 | 5.94 | 5.85 | 86552 |
| 1731104400 | 5.95 | -0.13 | -2.14 | 5.94 | 5.9574999 | 5.89 | 57748 |
| 1731018540 | 6.08 | 0.29 | 5.01 | 6 | 6.11 | 5.95 | 57305 |
| 1730931600 | 5.79 | -0.34 | -5.48 | 5.76 | 6.08 | 5.69 | 52383 |
| 1730845680 | 6.1254 | 0.05 | 0.75 | 6.13 | 6.18 | 6.0975 | 64568 |
| 1730759160 | 6.08 | -0.07 | -1.14 | 6.19 | 6.19 | 6.08 | 56729 |
| 1730496420 | 6.15 | -0.06 | -0.97 | 6.2699999 | 6.2699999 | 6.15 | 17350 |
| 1730409780 | 6.21 | -0.06 | -0.96 | 6.24 | 6.25 | 6.15 | 75072 |
| 1730323500 | 6.2699999 | -0.15 | -2.34 | 6.29 | 6.3404999 | 6.24 | 52662 |
| 1730237280 | 6.42 | -0.01 | -0.16 | 6.46 | 6.4825 | 6.42 | 44067 |
| 1730150880 | 6.43 | 0 | 0.08 | 6.46 | 6.48 | 6.415 | 52874 |
| 1729891500 | 6.425 | 0.04 | 0.71 | 6.38 | 6.46 | 6.361 | 22285 |
| 1729805160 | 6.38 | -0.06 | -0.93 | 6.5 | 6.5 | 6.38 | 56973 |
| 1729718940 | 6.44 | -0.04 | -0.62 | 6.51 | 6.5199999 | 6.42 | 48615 |
| 1729632300 | 6.48 | 0.01 | 0.15 | 6.54 | 6.58 | 6.47 | 37159 |
| 1729545600 | 6.47 | -0.15 | -2.27 | 6.5 | 6.54 | 6.46 | 25346 |
| 1729286400 | 6.62 | 0.14 | 2.08 | 6.74 | 6.74 | 6.59 | 27376 |
| 1729200000 | 6.485 | 0.14 | 2.13 | 6.49 | 6.5599999 | 6.44 | 86241 |
| 1729113960 | 6.35 | -0.06 | -0.94 | 6.42 | 6.4395 | 6.35 | 45095 |
| 1729027680 | 6.41 | -0.19 | -2.88 | 6.486 | 6.5599999 | 6.4 | 36584 |
| 1728941220 | 6.6 | -0.05 | -0.75 | 6.55 | 6.62 | 6.54 | 55861 |
| 1728681900 | 6.65 | 0.04 | 0.61 | 6.7 | 6.7 | 6.65 | 28259 |
| 1728595560 | 6.61 | -0.2 | -2.93 | 6.63 | 6.75 | 6.585 | 63651 |
| 1728508800 | 6.8095 | 0.09 | 1.33 | 6.77 | 6.82 | 6.7595 | 55843 |
| 1728422580 | 6.72 | -0.44 | -6.08 | 6.624 | 6.75 | 6.605 | 102831 |
| 1728336000 | 7.155 | -0.11 | -1.49 | 7.25 | 7.273 | 7.13 | 57809 |
| 1728077220 | 7.263 | -0 | -0.04 | 7.17 | 7.276 | 7.13 | 38993 |
| 1727990760 | 7.266 | -0.32 | -4.27 | 7.377 | 7.377 | 7.266 | 28739 |
| 1727904000 | 7.59 | 0.12 | 1.61 | 7.59 | 7.613 | 7.56 | 52321 |
| 1727818140 | 7.47 | -0.24 | -3.11 | 7.5565 | 7.565 | 7.45 | 33451 |
| 1727731380 | 7.71 | -0.08 | -0.96 | 7.76 | 7.76 | 7.71 | 64432 |
| 1727472000 | 7.785 | 0.31 | 4.08 | 7.7 | 7.805 | 7.68 | 18852 |
| 1727386200 | 7.48 | 0.55 | 7.94 | 7.51 | 7.51 | 7.43 | 67969 |
| 1727299200 | 6.93 | -0.11 | -1.56 | 7.04 | 7.04 | 6.91 | 34855 |
| 1727212800 | 7.04 | 0.23 | 3.38 | 7.073 | 7.085 | 7.03 | 134492 |
| 1727126940 | 6.81 | -0.05 | -0.73 | 6.7871 | 6.84 | 6.7871 | 47733 |
| 1726867200 | 6.86 | -0.11 | -1.58 | 6.945 | 6.96 | 6.85 | 51464 |
| 1726781220 | 6.97 | 0.27 | 4.03 | 6.99 | 7.01 | 6.96 | 58127 |
| 1726694460 | 6.7 | -0.14 | -2.05 | 6.84 | 6.84 | 6.7 | 37556 |
| 1726608240 | 6.84 | -0.04 | -0.58 | 6.88 | 6.895 | 6.81 | 67615 |
| 1726521720 | 6.88 | -0.04 | -0.58 | 6.943 | 6.97 | 6.87 | 34856 |
| 1726262940 | 6.92 | -0.08 | -1.14 | 7.01 | 7.02 | 6.83 | 79406 |
| 1726176540 | 7 | -0.06 | -0.85 | 7.06 | 7.07 | 6.96 | 72494 |
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
