Euronext.com/ Advanced market
REMY COINTREAU
Add to My Euronext
Last +0.41%
34.09
€20/11/09 17:35:00 CET
[Realtime data]
Open
34.00
High
34.09
Low
33.80
Codes and classification
 ISIN  FR0000130395  Mnemo  RCO  CFI  ESEUFB
 Market  EURONEXT PARIS - Euronext - Local Securities
 Type  Stock - Ordinary stock - Continuous  Compartment A (Large Caps)

20/11/09 17:38 CET
 Bid (€) 33.975  Ask (€) 34.09
 Limit  37.495  Limit  30.685

Market data  20/11/09 17:35 CET
  Last    (€)   (1) 34.09  
  Change D/D-1 (%)  (2) 0.41  
  Volume 49,822  
  Turnover 1,691,252  
  Capitalisation 1,648,367,440  
  Day
  First   (€)   09:00 34.00  
  High   (€)   17:35 34.09  
  Low   (€)   13:04 33.80  
Last transactionsDLY 20/11/09   More >> 
Time Trade id Price Traded
 17:35:00  214 34.09  1,064 
 17:35:00  213 34.09  99 
 17:35:00  212 34.09  48 
 17:35:00  211 34.09  17 
 17:35:00  210 34.09  26 
 Legend
High
Low
closing
Data downloads 
  
Orderbook - best limits  - More >>  
# of orders # of shares Bid Ask # of shares # of orders
1 36 33.975 34.09 1,436 1
1 353 33.90 34.105 47 1
1 353 33.87 34.125 29 1
4 1,412 33.865 34.145 870 1
1 339 33.845 34.15 33 1
1 588 33.81 34.17 69 1
1 764 33.775 34.19 344 1
1 870 33.74 34.195 2,371 1
1 623 33.715 34.21 51 1
1 2,371 33.71 34.215 572 1
Last sessions (3)
Date Last (€) First (€) High (€) Low (€) Traded Ratio (4)
 20/11/09 34.09 34.00 34.09 33.80 49,822 0.10
 19/11/09 33.95 34.05 34.185 33.595 29,760 0.06
 18/11/09 34.25 34.25 35.46 34.00 122,625 0.25
 17/11/09 34.41 34.50 34.935 33.91 51,535 0.11
 16/11/09 34.715 34.21 34.925 34.00 33,353 0.07
Market indicators DLY
  /1 week /1 month /31-12 /52 weeks
 High € 35.46 35.49 36.00 36.00
 Date 18/11/09 23/10/09 15/10/09 15/10/09
 Low € 33.595 32.26 15.80 15.80
 Date 19/11/09 30/10/09 09/03/09 09/03/09
 Change -0.31 -2.91 15.05 31.22
 Volume (5) 354,875 1,724,55917,076,222 20,275,004
 Average volume (5) 59,146 71,857 75,226 79,199
(1) : Unadjusted traded last price
(2) : Change calculated on the adjusted previous close price (dividend payment included)
(3) : Adjusted prices (dividend payment excluded)
(4) : Volume traded / Total number of shares
(5) : Figures based on the previous trading day