TR4DER - PERNOD RICARD [RI.PA] Historical Prices

PERNOD RICARD - [Ticker: RI.PA]
Last Trade	128.95	Last Trade Time	2017-11-01 - 21:35:00
Variation	+0.20 (+0.16%)	Open	128.95
High	129.65	Low	128.85
Volume	311,208	Average Volume (3m)	0
Yield		Bid / Ask	94.30 x 4,000 - 96.51 x 2,300
Former Close	128.75	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
RI.PA quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-01-01	0	38.09	38.44	38.09	38.09	00:00:00
2003-01-02	133,400	38.48	38.73	37.90	38.67	00:00:00
2003-01-03	261,100	38.26	39.26	38.07	39.26	00:00:00
2003-01-06	135,200	39.07	39.30	38.36	39.03	00:00:00
2003-01-07	220,700	39.36	39.75	39.19	39.38	00:00:00
2003-01-08	603,500	39.23	39.42	37.90	38.07	00:00:00
2003-01-09	284,500	39.03	39.13	38.19	38.19	00:00:00
2003-01-10	235,500	38.69	39.07	38.23	38.38	00:00:00
2003-01-13	328,900	38.38	39.13	38.36	38.36	00:00:00
2003-01-14	286,100	38.26	38.71	37.57	38.46	00:00:00
2003-01-15	495,500	38.57	38.57	37.51	37.65	00:00:00
2003-01-16	406,400	37.61	38.30	37.34	37.65	00:00:00
2003-01-17	372,000	37.38	38.05	37.28	37.32	00:00:00
2003-01-20	353,800	37.57	38.63	37.57	38.42	00:00:00
2003-01-21	301,100	38.42	38.65	37.65	38.09	00:00:00
2003-01-22	334,900	38.23	38.23	37.42	37.90	00:00:00
2003-01-23	308,800	37.96	38.03	37.28	37.36	00:00:00
2003-01-24	207,100	37.98	37.98	37.07	37.34	00:00:00
2003-01-27	508,500	37.07	37.86	36.15	36.15	00:00:00
2003-01-28	1,345,200	36.24	36.92	36.15	36.61	00:00:00
2003-01-29	684,600	36.61	37.90	36.19	37.59	00:00:00
2003-01-30	457,100	37.69	38.15	37.07	38.05	00:00:00
2003-01-31	533,200	37.80	37.98	37.44	37.65	00:00:00
2003-02-03	626,100	37.96	38.07	37.44	37.69	00:00:00
2003-02-04	603,700	37.90	37.90	36.78	37.07	00:00:00
2003-02-05	735,400	37.49	37.67	36.59	36.86	00:00:00
2003-02-06	1,019,400	36.63	36.80	35.53	35.80	00:00:00
2003-02-07	718,100	35.57	35.82	34.76	34.99	00:00:00
2003-02-10	389,100	35.24	35.46	34.74	34.74	00:00:00
2003-02-11	1,731,200	35.03	35.46	33.82	34.15	00:00:00
2003-02-12	580,800	34.15	34.36	33.57	33.84	00:00:00
2003-02-13	1,161,800	33.74	34.11	33.40	33.65	00:00:00
2003-02-14	785,200	27.91	27.91	26.61	27.16	00:00:00
2003-02-17	708,200	27.11	27.55	27.11	27.32	00:00:00
2003-02-18	1,225,900	27.18	27.84	27.13	27.70	00:00:00
2003-02-19	742,500	27.70	27.91	27.53	27.66	00:00:00
2003-02-20	713,500	27.78	27.91	27.03	27.26	00:00:00
2003-02-21	561,100	27.28	28.01	27.07	27.76	00:00:00
2003-02-24	200,900	27.70	27.95	27.51	27.74	00:00:00
2003-02-25	539,800	27.61	27.82	27.09	27.18	00:00:00
2003-02-26	3,512,600	27.78	28.41	26.74	28.41	00:00:00
2003-02-27	726,500	28.03	29.47	28.03	29.47	00:00:00
2003-02-28	967,900	29.78	29.93	28.49	29.93	00:00:00
2003-03-03	581,900	29.72	29.88	29.20	29.68	00:00:00
2003-03-04	477,200	29.59	29.82	29.16	29.57	00:00:00
2003-03-05	571,700	29.57	29.93	29.16	29.16	00:00:00
2003-03-06	428,200	29.45	29.82	29.38	29.40	00:00:00
2003-03-07	547,200	29.43	29.55	29.09	29.49	00:00:00
2003-03-10	441,500	29.49	29.65	29.16	29.24	00:00:00
2003-03-11	436,700	29.16	29.57	28.82	29.16	00:00:00
2003-03-12	575,300	29.16	29.86	29.16	29.55	00:00:00
2003-03-13	982,700	29.65	29.65	28.95	29.03	00:00:00
2003-03-14	805,800	29.16	29.51	28.76	28.99	00:00:00
2003-03-17	1,550,700	28.72	29.63	28.63	29.24	00:00:00
2003-03-18	1,060,500	29.51	30.26	28.91	29.16	00:00:00
2003-03-19	1,866,800	30.61	31.63	30.11	31.45	00:00:00
2003-03-20	1,312,400	31.45	31.90	30.95	31.51	00:00:00
2003-03-21	1,595,800	31.51	33.15	31.03	32.76	00:00:00
2003-03-24	1,270,700	32.65	32.95	31.88	32.13	00:00:00
2003-03-25	1,135,800	32.11	33.15	31.57	33.15	00:00:00
2003-03-26	1,185,900	33.03	33.07	32.72	33.01	00:00:00
2003-03-27	1,317,500	32.80	33.01	32.20	32.99	00:00:00
2003-03-28	577,200	32.61	33.24	32.42	33.24	00:00:00
2003-03-31	807,800	32.70	33.01	31.92	32.53	00:00:00
2003-04-01	797,100	32.53	32.82	32.11	32.82	00:00:00
2003-04-02	562,600	32.90	33.15	32.55	32.99	00:00:00
2003-04-03	468,800	33.01	34.07	32.82	34.07	00:00:00
2003-04-04	448,900	33.63	33.94	33.28	33.49	00:00:00
2003-04-07	530,900	33.84	34.38	33.74	34.38	00:00:00
2003-04-08	700,400	33.80	34.36	33.22	33.22	00:00:00
2003-04-09	913,800	33.11	34.32	32.49	34.15	00:00:00
2003-04-10	806,000	34.32	34.57	33.74	34.03	00:00:00
2003-04-11	632,100	34.36	34.51	34.01	34.01	00:00:00
2003-04-14	433,200	33.97	34.36	33.78	33.78	00:00:00
2003-04-15	663,700	33.63	34.09	33.07	33.53	00:00:00
2003-04-16	652,800	33.90	34.15	33.67	34.05	00:00:00
2003-04-17	373,200	33.74	34.32	33.55	34.32	00:00:00
2003-04-18	0	34.32	34.32	34.32	34.32	00:00:00
2003-04-21	0	34.32	34.32	34.32	34.32	00:00:00
2003-04-22	1,129,300	34.24	34.32	33.94	34.07	00:00:00
2003-04-23	482,400	33.78	34.13	33.51	34.03	00:00:00
2003-04-24	414,100	34.11	34.11	33.15	33.40	00:00:00
2003-04-25	581,900	33.63	33.82	32.92	32.97	00:00:00
2003-04-28	401,900	32.90	33.90	32.90	33.78	00:00:00
2003-04-29	320,700	33.86	33.86	33.01	33.32	00:00:00
2003-04-30	625,300	33.32	33.34	32.76	32.76	00:00:00
2003-05-01	0	32.76	32.76	32.76	32.76	00:00:00
2003-05-02	689,000	32.74	33.24	32.36	33.24	00:00:00
2003-05-05	340,000	33.40	33.61	33.07	33.47	00:00:00
2003-05-06	334,000	33.34	33.67	33.07	33.36	00:00:00
2003-05-07	1,466,900	35.32	35.38	33.20	33.65	00:00:00
2003-05-08	434,000	33.74	34.11	33.26	33.63	00:00:00
2003-05-09	809,500	34.15	34.99	33.88	34.90	00:00:00
2003-05-12	703,100	34.92	34.94	34.47	34.63	00:00:00
2003-05-13	843,200	34.69	34.69	33.55	33.92	00:00:00
2003-05-14	1,275,800	33.94	34.44	33.65	34.44	00:00:00
2003-05-15	553,100	34.24	34.24	33.05	33.34	00:00:00
2003-05-16	601,200	33.22	34.07	33.22	33.40	00:00:00
2003-05-19	518,700	33.53	34.07	33.13	33.44	00:00:00
2003-05-20	289,500	33.72	34.38	33.34	33.90	00:00:00
2003-05-21	1,443,600	33.99	34.65	33.53	33.74	00:00:00
2003-05-22	778,300	34.03	34.61	33.74	34.49	00:00:00
2003-05-23	649,900	34.49	34.82	34.30	34.36	00:00:00
2003-05-26	223,500	34.61	34.99	34.36	34.36	00:00:00
2003-05-27	686,400	34.53	34.57	33.80	34.15	00:00:00
2003-05-28	1,192,800	34.42	35.40	34.15	35.38	00:00:00
2003-05-29	246,600	35.13	35.30	34.57	34.80	00:00:00
2003-05-30	519,700	34.67	35.24	34.26	35.24	00:00:00
2003-06-02	696,200	35.07	35.15	33.76	34.07	00:00:00
2003-06-03	1,033,100	34.01	34.34	33.42	34.05	00:00:00
2003-06-04	627,200	34.07	34.17	33.57	33.92	00:00:00
2003-06-05	558,000	34.17	34.17	33.78	33.78	00:00:00
2003-06-06	613,800	34.03	34.57	33.94	33.99	00:00:00
2003-06-09	808,000	33.94	34.15	33.74	33.74	00:00:00
2003-06-10	533,300	33.44	33.88	32.95	33.53	00:00:00
2003-06-11	1,126,300	33.63	34.24	33.32	33.86	00:00:00
2003-06-12	793,100	33.86	34.15	33.32	33.36	00:00:00
2003-06-13	785,900	33.49	34.11	33.32	33.74	00:00:00
2003-06-16	992,700	34.07	35.17	33.78	34.88	00:00:00
2003-06-17	1,083,600	35.15	35.15	33.67	33.86	00:00:00
2003-06-18	988,700	33.88	34.11	33.40	33.49	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>