|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 647,000 | 79.55 | 79.55 | 77.94 | 78.04 | 00:00:00 | | 2007-02-22 | 758,100 | 78.17 | 79.26 | 77.85 | 77.93 | 00:00:00 | | 2007-02-23 | 703,200 | 78.05 | 79.20 | 78.00 | 78.93 | 00:00:00 | | 2007-02-26 | 588,500 | 79.17 | 80.00 | 78.95 | 79.67 | 00:00:00 | | 2007-02-27 | 823,200 | 79.52 | 79.60 | 77.00 | 77.38 | 00:00:00 | | 2007-02-28 | 1,356,700 | 76.71 | 78.30 | 75.55 | 78.00 | 00:00:00 | | 2007-03-01 | 2,030,300 | 77.50 | 79.30 | 77.25 | 77.61 | 00:00:00 | | 2007-03-02 | 977,000 | 77.45 | 78.32 | 77.00 | 77.18 | 00:00:00 | | 2007-03-05 | 921,900 | 76.40 | 77.50 | 75.75 | 77.05 | 00:00:00 | | 2007-03-06 | 1,132,400 | 76.71 | 78.24 | 76.49 | 78.22 | 00:00:00 | | 2007-03-07 | 923,700 | 78.11 | 78.60 | 77.30 | 78.31 | 00:00:00 | | 2007-03-08 | 3,639,600 | 75.00 | 75.65 | 74.38 | 74.70 | 00:00:00 | | 2007-03-09 | 1,969,400 | 74.54 | 75.32 | 73.71 | 75.29 | 00:00:00 | | 2007-03-12 | 1,466,300 | 75.84 | 75.84 | 73.68 | 74.33 | 00:00:00 | | 2007-03-13 | 1,271,700 | 74.41 | 74.90 | 73.91 | 74.30 | 00:00:00 | | 2007-03-14 | 1,668,200 | 73.00 | 75.10 | 72.95 | 74.01 | 00:00:00 | | 2007-03-15 | 1,475,900 | 74.69 | 75.20 | 73.55 | 73.93 | 00:00:00 | | 2007-03-16 | 1,537,100 | 74.04 | 74.68 | 73.75 | 74.04 | 00:00:00 | | 2007-03-19 | 854,100 | 74.31 | 75.10 | 74.31 | 74.99 | 00:00:00 | | 2007-03-20 | 637,000 | 75.24 | 75.40 | 74.71 | 75.11 | 00:00:00 | | 2007-03-21 | 912,100 | 75.07 | 75.39 | 74.95 | 75.17 | 00:00:00 | | 2007-03-22 | 1,283,700 | 75.57 | 75.83 | 74.80 | 75.02 | 00:00:00 | | 2007-03-23 | 755,100 | 75.32 | 75.80 | 74.92 | 75.61 | 00:00:00 | | 2007-03-26 | 668,000 | 75.69 | 76.00 | 74.80 | 75.08 | 00:00:00 | | 2007-03-27 | 903,400 | 75.79 | 76.00 | 74.90 | 75.08 | 00:00:00 | | 2007-03-28 | 1,230,800 | 75.10 | 75.17 | 73.87 | 74.17 | 00:00:00 | | 2007-03-29 | 763,100 | 74.25 | 75.70 | 74.25 | 75.60 | 00:00:00 | | 2007-03-30 | 931,200 | 75.43 | 77.00 | 74.97 | 75.91 | 00:00:00 | | 2007-04-02 | 888,800 | 76.50 | 76.70 | 74.95 | 75.71 | 00:00:00 | | 2007-04-03 | 1,116,300 | 76.14 | 76.14 | 73.88 | 75.50 | 00:00:00 | | 2007-04-04 | 550,800 | 75.81 | 76.22 | 75.53 | 76.21 | 00:00:00 | | 2007-04-05 | 605,700 | 76.25 | 76.41 | 75.41 | 76.04 | 00:00:00 | | 2007-04-06 | 0 | 76.04 | 76.04 | 76.04 | 76.04 | 00:00:00 | | 2007-04-09 | 0 | 76.04 | 76.04 | 76.04 | 76.04 | 00:00:00 | | 2007-04-10 | 593,400 | 76.50 | 76.50 | 75.54 | 75.76 | 00:00:00 | | 2007-04-11 | 599,000 | 76.00 | 76.39 | 75.50 | 75.96 | 00:00:00 | | 2007-04-12 | 721,600 | 75.72 | 76.04 | 75.01 | 75.86 | 00:00:00 | | 2007-04-13 | 433,300 | 75.75 | 76.40 | 75.29 | 76.00 | 00:00:00 | | 2007-04-16 | 809,600 | 76.43 | 76.94 | 76.10 | 76.73 | 00:00:00 | | 2007-04-17 | 669,300 | 76.55 | 76.97 | 76.04 | 76.43 | 00:00:00 | | 2007-04-18 | 711,400 | 76.42 | 76.47 | 75.68 | 76.25 | 00:00:00 | | 2007-04-19 | 1,270,800 | 75.85 | 77.22 | 75.65 | 77.00 | 00:00:00 | | 2007-04-20 | 1,324,600 | 77.43 | 77.75 | 77.15 | 77.43 | 00:00:00 | | 2007-04-23 | 797,200 | 77.38 | 78.00 | 76.89 | 77.20 | 00:00:00 | | 2007-04-24 | 719,500 | 77.07 | 77.33 | 76.07 | 76.50 | 00:00:00 | | 2007-04-25 | 1,062,600 | 76.60 | 77.69 | 76.60 | 77.42 | 00:00:00 | | 2007-04-26 | 889,300 | 77.95 | 78.38 | 77.51 | 78.11 | 00:00:00 | | 2007-04-27 | 1,001,000 | 78.12 | 78.65 | 77.57 | 78.39 | 00:00:00 | | 2007-04-30 | 605,100 | 78.17 | 78.68 | 78.15 | 78.38 | 00:00:00 | | 2007-05-01 | 0 | 78.38 | 78.38 | 78.38 | 78.38 | 00:00:00 | | 2007-05-02 | 882,400 | 79.12 | 79.12 | 78.39 | 79.00 | 00:00:00 | | 2007-05-03 | 775,300 | 79.00 | 79.85 | 78.58 | 78.88 | 00:00:00 | | 2007-05-04 | 1,552,600 | 79.80 | 80.69 | 79.80 | 79.93 | 00:00:00 | | 2007-05-07 | 732,800 | 80.00 | 80.01 | 78.75 | 79.54 | 00:00:00 | | 2007-05-08 | 802,400 | 79.25 | 79.69 | 78.54 | 78.83 | 00:00:00 | | 2007-05-09 | 618,900 | 79.36 | 79.36 | 78.46 | 78.97 | 00:00:00 | | 2007-05-10 | 600,200 | 79.30 | 79.88 | 78.75 | 79.15 | 00:00:00 | | 2007-05-11 | 790,500 | 78.79 | 79.14 | 78.15 | 78.88 | 00:00:00 | | 2007-05-14 | 461,400 | 79.00 | 79.36 | 78.60 | 78.83 | 00:00:00 | | 2007-05-15 | 875,500 | 78.96 | 79.10 | 77.97 | 78.43 | 00:00:00 | | 2007-05-16 | 731,400 | 78.57 | 78.78 | 78.00 | 78.42 | 00:00:00 | | 2007-05-17 | 475,700 | 78.61 | 78.61 | 77.80 | 78.12 | 00:00:00 | | 2007-05-18 | 831,100 | 77.92 | 79.86 | 77.92 | 79.38 | 00:00:00 | | 2007-05-21 | 629,700 | 79.36 | 79.60 | 78.50 | 78.85 | 00:00:00 | | 2007-05-22 | 690,300 | 78.85 | 79.58 | 78.50 | 79.39 | 00:00:00 | | 2007-05-23 | 747,700 | 79.34 | 79.90 | 78.30 | 79.66 | 00:00:00 | | 2007-05-24 | 1,595,100 | 79.50 | 81.70 | 79.33 | 81.00 | 00:00:00 | | 2007-05-25 | 1,032,100 | 81.00 | 81.96 | 80.41 | 81.21 | 00:00:00 | | 2007-05-28 | 127,700 | 81.48 | 81.74 | 80.11 | 81.61 | 00:00:00 | | 2007-05-29 | 751,100 | 81.75 | 82.50 | 81.25 | 81.93 | 00:00:00 | | 2007-05-30 | 704,200 | 81.45 | 81.86 | 81.18 | 81.71 | 00:00:00 | | 2007-05-31 | 922,600 | 81.91 | 82.10 | 81.54 | 81.64 | 00:00:00 | | 2007-06-01 | 969,400 | 81.58 | 82.41 | 81.40 | 82.00 | 00:00:00 | | 2007-06-04 | 705,000 | 82.12 | 82.25 | 81.25 | 81.40 | 00:00:00 | | 2007-06-05 | 863,400 | 81.25 | 81.74 | 80.55 | 80.60 | 00:00:00 | | 2007-06-06 | 677,700 | 80.60 | 81.00 | 79.79 | 79.89 | 00:00:00 | | 2007-06-07 | 756,300 | 79.89 | 80.28 | 78.56 | 78.64 | 00:00:00 | | 2007-06-08 | 621,600 | 78.30 | 79.10 | 78.15 | 78.54 | 00:00:00 | | 2007-06-11 | 640,700 | 79.04 | 79.86 | 78.68 | 79.68 | 00:00:00 | | 2007-06-12 | 659,600 | 79.82 | 79.82 | 79.12 | 79.31 | 00:00:00 | | 2007-06-13 | 1,043,200 | 79.30 | 79.30 | 78.25 | 78.82 | 00:00:00 | | 2007-06-14 | 643,200 | 79.72 | 80.04 | 79.18 | 79.93 | 00:00:00 | | 2007-06-15 | 967,800 | 80.29 | 81.00 | 79.71 | 80.79 | 00:00:00 | | 2007-06-18 | 540,800 | 81.03 | 81.35 | 80.58 | 81.35 | 00:00:00 | | 2007-06-19 | 728,100 | 81.19 | 81.38 | 80.18 | 80.18 | 00:00:00 | | 2007-06-20 | 709,100 | 80.74 | 81.28 | 80.33 | 80.80 | 00:00:00 | | 2007-06-21 | 889,900 | 80.42 | 81.05 | 79.40 | 79.75 | 00:00:00 | | 2007-06-22 | 582,000 | 80.00 | 80.54 | 79.23 | 79.46 | 00:00:00 | | 2007-06-25 | 654,800 | 79.25 | 80.56 | 78.73 | 80.47 | 00:00:00 | | 2007-06-26 | 537,700 | 80.10 | 80.95 | 79.59 | 80.50 | 00:00:00 | | 2007-06-27 | 805,100 | 80.10 | 81.45 | 80.10 | 81.24 | 00:00:00 | | 2007-06-28 | 866,300 | 81.50 | 81.75 | 80.31 | 80.50 | 00:00:00 | | 2007-06-29 | 713,400 | 80.66 | 82.00 | 80.24 | 81.97 | 00:00:00 | | 2007-07-02 | 657,000 | 81.43 | 81.96 | 80.71 | 80.97 | 00:00:00 | | 2007-07-03 | 754,800 | 81.45 | 81.90 | 80.86 | 81.54 | 00:00:00 | | 2007-07-04 | 433,200 | 81.10 | 81.50 | 80.67 | 81.50 | 00:00:00 | | 2007-07-05 | 555,500 | 81.82 | 81.82 | 80.52 | 80.54 | 00:00:00 | | 2007-07-06 | 498,100 | 80.85 | 81.36 | 80.43 | 80.65 | 00:00:00 | | 2007-07-09 | 648,300 | 80.65 | 80.86 | 79.96 | 80.25 | 00:00:00 | | 2007-07-10 | 528,200 | 80.00 | 81.35 | 79.95 | 80.83 | 00:00:00 | | 2007-07-11 | 478,900 | 79.90 | 80.65 | 79.86 | 80.25 | 00:00:00 | | 2007-07-12 | 700,700 | 80.41 | 81.87 | 80.41 | 81.81 | 00:00:00 | | 2007-07-13 | 555,500 | 82.25 | 82.50 | 81.50 | 81.66 | 00:00:00 | | 2007-07-16 | 438,500 | 81.97 | 82.34 | 81.31 | 81.58 | 00:00:00 | | 2007-07-17 | 656,500 | 81.50 | 82.18 | 81.25 | 81.82 | 00:00:00 | | 2007-07-18 | 736,300 | 81.35 | 82.94 | 81.35 | 82.29 | 00:00:00 | | 2007-07-19 | 518,400 | 83.00 | 83.33 | 82.15 | 82.26 | 00:00:00 | | 2007-07-20 | 823,800 | 82.55 | 82.59 | 81.25 | 81.30 | 00:00:00 | | 2007-07-23 | 635,000 | 80.90 | 82.50 | 80.89 | 82.36 | 00:00:00 | | 2007-07-24 | 678,400 | 82.19 | 82.25 | 80.87 | 80.87 | 00:00:00 | | 2007-07-25 | 923,600 | 80.50 | 81.50 | 80.15 | 80.46 | 00:00:00 | | 2007-07-26 | 2,649,700 | 80.00 | 80.00 | 75.75 | 76.29 | 00:00:00 | | 2007-07-27 | 1,813,400 | 76.00 | 77.64 | 74.87 | 76.64 | 00:00:00 | | 2007-07-30 | 965,200 | 76.85 | 77.49 | 76.41 | 76.57 | 00:00:00 | | 2007-07-31 | 1,096,100 | 77.00 | 77.78 | 76.85 | 77.43 | 00:00:00 | | 2007-08-01 | 832,200 | 76.50 | 77.45 | 75.91 | 77.22 | 00:00:00 | | 2007-08-02 | 633,500 | 77.50 | 77.83 | 76.50 | 76.88 | 00:00:00 | | 2007-08-03 | 618,600 | 76.88 | 77.63 | 76.56 | 77.10 | 00:00:00 | | 2007-08-06 | 713,900 | 76.75 | 77.10 | 76.20 | 76.47 | 00:00:00 | | 2007-08-07 | 825,400 | 77.20 | 77.33 | 75.85 | 76.31 | 00:00:00 | | 2007-08-08 | 1,774,700 | 76.48 | 79.70 | 76.48 | 78.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
