|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-08 | 1,774,700 | 76.48 | 79.70 | 76.48 | 78.99 | 00:00:00 | 2007-08-09 | 1,708,500 | 79.16 | 79.86 | 77.79 | 78.43 | 00:00:00 | 2007-08-10 | 2,155,100 | 79.00 | 79.00 | 77.03 | 77.56 | 00:00:00 | 2007-08-13 | 1,127,500 | 77.50 | 77.78 | 76.23 | 76.88 | 00:00:00 | 2007-08-14 | 741,100 | 76.28 | 77.19 | 76.01 | 76.38 | 00:00:00 | 2007-08-15 | 517,300 | 75.50 | 77.74 | 75.50 | 77.15 | 00:00:00 | 2007-08-16 | 1,107,200 | 75.57 | 76.53 | 75.54 | 75.75 | 00:00:00 | 2007-08-17 | 1,182,100 | 75.75 | 76.33 | 74.74 | 75.79 | 00:00:00 | 2007-08-20 | 638,900 | 75.92 | 76.85 | 75.47 | 76.25 | 00:00:00 | 2007-08-21 | 451,800 | 76.16 | 76.38 | 75.40 | 75.99 | 00:00:00 | 2007-08-22 | 696,000 | 76.50 | 76.54 | 75.58 | 76.21 | 00:00:00 | 2007-08-23 | 862,700 | 76.60 | 77.22 | 75.09 | 75.22 | 00:00:00 | 2007-08-24 | 482,600 | 75.08 | 76.43 | 75.00 | 76.14 | 00:00:00 | 2007-08-27 | 322,500 | 76.75 | 76.95 | 76.15 | 76.67 | 00:00:00 | 2007-08-28 | 364,900 | 76.54 | 76.66 | 75.11 | 75.31 | 00:00:00 | 2007-08-29 | 630,900 | 75.12 | 75.75 | 75.05 | 75.68 | 00:00:00 | 2007-08-30 | 548,700 | 76.17 | 77.05 | 75.68 | 76.67 | 00:00:00 | 2007-08-31 | 707,800 | 76.77 | 77.50 | 76.40 | 77.26 | 00:00:00 | 2007-09-03 | 448,300 | 77.62 | 78.30 | 77.30 | 78.07 | 00:00:00 | 2007-09-04 | 486,000 | 78.06 | 78.28 | 77.06 | 77.38 | 00:00:00 | 2007-09-05 | 468,900 | 77.00 | 77.44 | 76.25 | 76.32 | 00:00:00 | 2007-09-06 | 595,300 | 76.75 | 77.00 | 75.75 | 76.27 | 00:00:00 | 2007-09-07 | 815,700 | 75.87 | 76.44 | 75.06 | 75.07 | 00:00:00 | 2007-09-10 | 488,500 | 75.22 | 75.95 | 74.75 | 75.00 | 00:00:00 | 2007-09-11 | 395,500 | 75.68 | 76.00 | 75.45 | 75.80 | 00:00:00 | 2007-09-12 | 545,800 | 75.75 | 76.15 | 75.19 | 76.08 | 00:00:00 | 2007-09-13 | 870,000 | 76.08 | 77.18 | 75.20 | 76.90 | 00:00:00 | 2007-09-14 | 615,300 | 76.54 | 77.07 | 75.88 | 76.28 | 00:00:00 | 2007-09-17 | 791,000 | 76.32 | 76.99 | 75.56 | 76.45 | 00:00:00 | 2007-09-18 | 803,500 | 76.43 | 77.99 | 75.45 | 77.54 | 00:00:00 | 2007-09-19 | 990,900 | 78.70 | 79.00 | 77.65 | 77.89 | 00:00:00 | 2007-09-20 | 1,375,600 | 78.16 | 78.16 | 75.39 | 75.78 | 00:00:00 | 2007-09-21 | 3,212,600 | 75.20 | 75.50 | 73.04 | 73.88 | 00:00:00 | 2007-09-24 | 1,278,400 | 73.86 | 74.85 | 73.81 | 74.50 | 00:00:00 | 2007-09-25 | 1,192,600 | 74.50 | 75.22 | 74.25 | 74.88 | 00:00:00 | 2007-09-26 | 720,800 | 74.90 | 75.28 | 74.40 | 74.83 | 00:00:00 | 2007-09-27 | 833,200 | 75.18 | 75.30 | 74.25 | 75.18 | 00:00:00 | 2007-09-28 | 1,512,100 | 75.30 | 77.20 | 75.07 | 76.51 | 00:00:00 | 2007-10-01 | 753,600 | 76.57 | 77.19 | 76.00 | 77.04 | 00:00:00 | 2007-10-02 | 1,134,200 | 77.21 | 78.19 | 76.61 | 78.05 | 00:00:00 | 2007-10-03 | 551,700 | 78.04 | 78.19 | 77.01 | 77.42 | 00:00:00 | 2007-10-04 | 882,000 | 77.40 | 77.40 | 76.37 | 76.79 | 00:00:00 | 2007-10-05 | 927,800 | 77.01 | 78.60 | 76.53 | 77.75 | 00:00:00 | 2007-10-08 | 645,000 | 77.67 | 78.31 | 77.56 | 77.78 | 00:00:00 | 2007-10-09 | 618,700 | 77.86 | 78.86 | 77.85 | 78.43 | 00:00:00 | 2007-10-10 | 660,000 | 78.07 | 78.68 | 77.22 | 77.50 | 00:00:00 | 2007-10-11 | 733,000 | 77.33 | 78.38 | 76.86 | 77.17 | 00:00:00 | 2007-10-12 | 666,400 | 76.71 | 76.95 | 75.83 | 76.75 | 00:00:00 | 2007-10-15 | 538,000 | 76.85 | 76.85 | 75.32 | 75.42 | 00:00:00 | 2007-10-16 | 778,000 | 75.45 | 76.59 | 75.45 | 76.46 | 00:00:00 | 2007-10-17 | 802,600 | 76.62 | 77.41 | 76.00 | 76.43 | 00:00:00 | 2007-10-18 | 890,500 | 76.44 | 77.35 | 75.50 | 75.89 | 00:00:00 | 2007-10-19 | 889,200 | 75.90 | 76.29 | 75.42 | 75.78 | 00:00:00 | 2007-10-22 | 588,800 | 75.85 | 76.14 | 74.76 | 76.07 | 00:00:00 | 2007-10-23 | 553,700 | 76.67 | 76.67 | 75.69 | 75.90 | 00:00:00 | 2007-10-24 | 760,500 | 75.85 | 76.05 | 75.20 | 75.76 | 00:00:00 | 2007-10-25 | 1,049,600 | 75.76 | 76.99 | 75.50 | 76.74 | 00:00:00 | 2007-10-26 | 693,500 | 76.71 | 76.97 | 76.14 | 76.51 | 00:00:00 | 2007-10-29 | 979,300 | 76.98 | 78.70 | 76.75 | 78.50 | 00:00:00 | 2007-10-30 | 1,749,300 | 80.06 | 81.25 | 79.00 | 79.35 | 00:00:00 | 2007-10-31 | 776,000 | 79.97 | 80.00 | 79.35 | 79.75 | 00:00:00 | 2007-11-01 | 836,000 | 79.61 | 79.69 | 77.62 | 77.99 | 00:00:00 | 2007-11-02 | 613,900 | 77.53 | 78.50 | 77.28 | 77.44 | 00:00:00 | 2007-11-05 | 447,400 | 77.00 | 78.09 | 76.75 | 77.54 | 00:00:00 | 2007-11-06 | 491,000 | 78.15 | 78.15 | 76.80 | 76.98 | 00:00:00 | 2007-11-07 | 1,478,000 | 76.90 | 77.35 | 75.53 | 76.46 | 00:00:00 | 2007-11-08 | 752,900 | 75.75 | 76.42 | 75.39 | 75.70 | 00:00:00 | 2007-11-09 | 953,000 | 75.77 | 76.00 | 75.00 | 75.57 | 00:00:00 | 2007-11-12 | 958,000 | 75.09 | 76.11 | 75.09 | 75.90 | 00:00:00 | 2007-11-13 | 773,300 | 75.38 | 76.40 | 75.16 | 75.54 | 00:00:00 | 2007-11-14 | 675,500 | 75.05 | 75.68 | 75.05 | 75.44 | 00:00:00 | 2007-11-15 | 605,100 | 75.17 | 76.27 | 75.17 | 76.10 | 00:00:00 | 2007-11-16 | 689,400 | 75.53 | 76.29 | 75.26 | 75.78 | 00:00:00 | 2007-11-19 | 714,100 | 75.46 | 75.92 | 75.00 | 75.03 | 00:00:00 | 2007-11-20 | 696,100 | 75.10 | 75.64 | 74.91 | 75.07 | 00:00:00 | 2007-11-21 | 948,100 | 74.23 | 74.68 | 74.00 | 74.26 | 00:00:00 | 2007-11-22 | 759,700 | 74.45 | 74.60 | 73.80 | 74.35 | 00:00:00 | 2007-11-23 | 884,400 | 74.25 | 75.28 | 74.02 | 74.65 | 00:00:00 | 2007-11-26 | 626,900 | 75.36 | 75.36 | 74.15 | 74.46 | 00:00:00 | 2007-11-27 | 685,800 | 74.12 | 74.89 | 73.90 | 74.68 | 00:00:00 | 2007-11-28 | 697,800 | 75.25 | 75.40 | 74.36 | 75.03 | 00:00:00 | 2007-11-29 | 775,300 | 75.19 | 75.97 | 74.50 | 75.68 | 00:00:00 | 2007-11-30 | 762,900 | 75.89 | 76.09 | 75.15 | 75.68 | 00:00:00 | 2007-12-03 | 645,000 | 75.46 | 76.20 | 75.46 | 75.88 | 00:00:00 | 2007-12-04 | 882,000 | 75.90 | 76.25 | 75.03 | 75.68 | 00:00:00 | 2007-12-05 | 657,300 | 76.24 | 76.31 | 75.58 | 76.10 | 00:00:00 | 2007-12-06 | 722,400 | 76.10 | 76.46 | 75.49 | 76.11 | 00:00:00 | 2007-12-07 | 472,000 | 76.25 | 76.30 | 75.80 | 75.97 | 00:00:00 | 2007-12-10 | 710,600 | 75.64 | 76.43 | 75.40 | 76.18 | 00:00:00 | 2007-12-11 | 705,600 | 76.55 | 76.55 | 75.38 | 75.58 | 00:00:00 | 2007-12-12 | 643,200 | 74.99 | 76.43 | 74.89 | 75.66 | 00:00:00 | 2007-12-13 | 736,400 | 74.93 | 75.65 | 74.88 | 75.33 | 00:00:00 | 2007-12-14 | 536,000 | 75.67 | 75.76 | 74.90 | 75.17 | 00:00:00 | 2007-12-17 | 988,400 | 74.82 | 77.38 | 74.74 | 76.89 | 00:00:00 | 2007-12-18 | 1,600,500 | 76.58 | 79.95 | 76.58 | 79.31 | 00:00:00 | 2007-12-19 | 967,400 | 78.75 | 79.00 | 77.19 | 77.30 | 00:00:00 | 2007-12-20 | 726,500 | 77.58 | 79.12 | 77.38 | 78.89 | 00:00:00 | 2007-12-21 | 1,491,900 | 78.50 | 80.29 | 78.00 | 80.03 | 00:00:00 | 2007-12-24 | 119,000 | 80.00 | 80.40 | 78.89 | 80.40 | 00:00:00 | 2007-12-25 | 0 | 80.40 | 80.40 | 80.40 | 80.40 | 00:00:00 | 2007-12-26 | 0 | 80.40 | 80.40 | 80.40 | 80.40 | 00:00:00 | 2007-12-27 | 576,100 | 79.54 | 80.43 | 79.26 | 79.54 | 00:00:00 | 2007-12-28 | 275,200 | 78.79 | 79.56 | 78.41 | 79.20 | 00:00:00 | 2007-12-31 | 95,800 | 78.61 | 79.30 | 78.61 | 79.05 | 00:00:00 | 2008-01-01 | 0 | 79.05 | 79.05 | 79.05 | 79.05 | 00:00:00 | 2008-01-02 | 484,100 | 78.43 | 79.96 | 78.43 | 79.39 | 00:00:00 | 2008-01-03 | 559,400 | 78.72 | 79.47 | 78.43 | 79.04 | 00:00:00 | 2008-01-04 | 666,800 | 79.20 | 79.65 | 77.53 | 78.00 | 00:00:00 | 2008-01-07 | 631,900 | 77.45 | 78.64 | 77.15 | 77.86 | 00:00:00 | 2008-01-08 | 701,300 | 77.94 | 79.58 | 77.60 | 78.73 | 00:00:00 | 2008-01-09 | 1,174,200 | 78.60 | 78.65 | 77.32 | 77.69 | 00:00:00 | 2008-01-10 | 1,381,900 | 78.19 | 78.30 | 75.88 | 75.95 | 00:00:00 | 2008-01-11 | 2,098,800 | 75.95 | 76.29 | 72.51 | 72.83 | 00:00:00 | 2008-01-14 | 822,900 | 72.83 | 74.14 | 72.66 | 73.26 | 00:00:00 | 2008-01-15 | 1,185,500 | 74.00 | 74.00 | 69.61 | 70.97 | 00:00:00 | 2008-01-16 | 948,500 | 70.62 | 71.74 | 70.10 | 70.90 | 00:00:00 | 2008-01-17 | 2,462,300 | 71.64 | 71.64 | 66.24 | 66.55 | 00:00:00 | 2008-01-18 | 1,934,100 | 67.13 | 67.85 | 65.25 | 66.42 | 00:00:00 | 2008-01-21 | 1,414,500 | 65.42 | 65.80 | 63.20 | 63.65 | 00:00:00 | 2008-01-22 | 1,503,400 | 61.65 | 65.50 | 61.65 | 63.67 | 00:00:00 | 2008-01-23 | 1,628,400 | 65.30 | 65.40 | 63.10 | 63.93 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|