Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.20 (+0.16%) PERNOD RICARD - [Ticker: RI.PA]Chart PERNOD RICARD  News PERNOD RICARD  Download Historical Prices for Metastock PERNOD RICARD and Others  Technical Analysis PERNOD RICARD  
Last Trade128.95Last Trade Time2017-11-01 - 21:35:00
Variation+0.20 (+0.16%)Open128.95
High129.65Low128.85
Volume311,208Average Volume (3m)0
YieldBid / Ask94.30 x 4,000 - 96.51 x 2,300
Former Close128.7552 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2007-08-081,774,70076.4879.7076.4878.9900:00:00
2007-08-091,708,50079.1679.8677.7978.4300:00:00
2007-08-102,155,10079.0079.0077.0377.5600:00:00
2007-08-131,127,50077.5077.7876.2376.8800:00:00
2007-08-14741,10076.2877.1976.0176.3800:00:00
2007-08-15517,30075.5077.7475.5077.1500:00:00
2007-08-161,107,20075.5776.5375.5475.7500:00:00
2007-08-171,182,10075.7576.3374.7475.7900:00:00
2007-08-20638,90075.9276.8575.4776.2500:00:00
2007-08-21451,80076.1676.3875.4075.9900:00:00
2007-08-22696,00076.5076.5475.5876.2100:00:00
2007-08-23862,70076.6077.2275.0975.2200:00:00
2007-08-24482,60075.0876.4375.0076.1400:00:00
2007-08-27322,50076.7576.9576.1576.6700:00:00
2007-08-28364,90076.5476.6675.1175.3100:00:00
2007-08-29630,90075.1275.7575.0575.6800:00:00
2007-08-30548,70076.1777.0575.6876.6700:00:00
2007-08-31707,80076.7777.5076.4077.2600:00:00
2007-09-03448,30077.6278.3077.3078.0700:00:00
2007-09-04486,00078.0678.2877.0677.3800:00:00
2007-09-05468,90077.0077.4476.2576.3200:00:00
2007-09-06595,30076.7577.0075.7576.2700:00:00
2007-09-07815,70075.8776.4475.0675.0700:00:00
2007-09-10488,50075.2275.9574.7575.0000:00:00
2007-09-11395,50075.6876.0075.4575.8000:00:00
2007-09-12545,80075.7576.1575.1976.0800:00:00
2007-09-13870,00076.0877.1875.2076.9000:00:00
2007-09-14615,30076.5477.0775.8876.2800:00:00
2007-09-17791,00076.3276.9975.5676.4500:00:00
2007-09-18803,50076.4377.9975.4577.5400:00:00
2007-09-19990,90078.7079.0077.6577.8900:00:00
2007-09-201,375,60078.1678.1675.3975.7800:00:00
2007-09-213,212,60075.2075.5073.0473.8800:00:00
2007-09-241,278,40073.8674.8573.8174.5000:00:00
2007-09-251,192,60074.5075.2274.2574.8800:00:00
2007-09-26720,80074.9075.2874.4074.8300:00:00
2007-09-27833,20075.1875.3074.2575.1800:00:00
2007-09-281,512,10075.3077.2075.0776.5100:00:00
2007-10-01753,60076.5777.1976.0077.0400:00:00
2007-10-021,134,20077.2178.1976.6178.0500:00:00
2007-10-03551,70078.0478.1977.0177.4200:00:00
2007-10-04882,00077.4077.4076.3776.7900:00:00
2007-10-05927,80077.0178.6076.5377.7500:00:00
2007-10-08645,00077.6778.3177.5677.7800:00:00
2007-10-09618,70077.8678.8677.8578.4300:00:00
2007-10-10660,00078.0778.6877.2277.5000:00:00
2007-10-11733,00077.3378.3876.8677.1700:00:00
2007-10-12666,40076.7176.9575.8376.7500:00:00
2007-10-15538,00076.8576.8575.3275.4200:00:00
2007-10-16778,00075.4576.5975.4576.4600:00:00
2007-10-17802,60076.6277.4176.0076.4300:00:00
2007-10-18890,50076.4477.3575.5075.8900:00:00
2007-10-19889,20075.9076.2975.4275.7800:00:00
2007-10-22588,80075.8576.1474.7676.0700:00:00
2007-10-23553,70076.6776.6775.6975.9000:00:00
2007-10-24760,50075.8576.0575.2075.7600:00:00
2007-10-251,049,60075.7676.9975.5076.7400:00:00
2007-10-26693,50076.7176.9776.1476.5100:00:00
2007-10-29979,30076.9878.7076.7578.5000:00:00
2007-10-301,749,30080.0681.2579.0079.3500:00:00
2007-10-31776,00079.9780.0079.3579.7500:00:00
2007-11-01836,00079.6179.6977.6277.9900:00:00
2007-11-02613,90077.5378.5077.2877.4400:00:00
2007-11-05447,40077.0078.0976.7577.5400:00:00
2007-11-06491,00078.1578.1576.8076.9800:00:00
2007-11-071,478,00076.9077.3575.5376.4600:00:00
2007-11-08752,90075.7576.4275.3975.7000:00:00
2007-11-09953,00075.7776.0075.0075.5700:00:00
2007-11-12958,00075.0976.1175.0975.9000:00:00
2007-11-13773,30075.3876.4075.1675.5400:00:00
2007-11-14675,50075.0575.6875.0575.4400:00:00
2007-11-15605,10075.1776.2775.1776.1000:00:00
2007-11-16689,40075.5376.2975.2675.7800:00:00
2007-11-19714,10075.4675.9275.0075.0300:00:00
2007-11-20696,10075.1075.6474.9175.0700:00:00
2007-11-21948,10074.2374.6874.0074.2600:00:00
2007-11-22759,70074.4574.6073.8074.3500:00:00
2007-11-23884,40074.2575.2874.0274.6500:00:00
2007-11-26626,90075.3675.3674.1574.4600:00:00
2007-11-27685,80074.1274.8973.9074.6800:00:00
2007-11-28697,80075.2575.4074.3675.0300:00:00
2007-11-29775,30075.1975.9774.5075.6800:00:00
2007-11-30762,90075.8976.0975.1575.6800:00:00
2007-12-03645,00075.4676.2075.4675.8800:00:00
2007-12-04882,00075.9076.2575.0375.6800:00:00
2007-12-05657,30076.2476.3175.5876.1000:00:00
2007-12-06722,40076.1076.4675.4976.1100:00:00
2007-12-07472,00076.2576.3075.8075.9700:00:00
2007-12-10710,60075.6476.4375.4076.1800:00:00
2007-12-11705,60076.5576.5575.3875.5800:00:00
2007-12-12643,20074.9976.4374.8975.6600:00:00
2007-12-13736,40074.9375.6574.8875.3300:00:00
2007-12-14536,00075.6775.7674.9075.1700:00:00
2007-12-17988,40074.8277.3874.7476.8900:00:00
2007-12-181,600,50076.5879.9576.5879.3100:00:00
2007-12-19967,40078.7579.0077.1977.3000:00:00
2007-12-20726,50077.5879.1277.3878.8900:00:00
2007-12-211,491,90078.5080.2978.0080.0300:00:00
2007-12-24119,00080.0080.4078.8980.4000:00:00
2007-12-25080.4080.4080.4080.4000:00:00
2007-12-26080.4080.4080.4080.4000:00:00
2007-12-27576,10079.5480.4379.2679.5400:00:00
2007-12-28275,20078.7979.5678.4179.2000:00:00
2007-12-3195,80078.6179.3078.6179.0500:00:00
2008-01-01079.0579.0579.0579.0500:00:00
2008-01-02484,10078.4379.9678.4379.3900:00:00
2008-01-03559,40078.7279.4778.4379.0400:00:00
2008-01-04666,80079.2079.6577.5378.0000:00:00
2008-01-07631,90077.4578.6477.1577.8600:00:00
2008-01-08701,30077.9479.5877.6078.7300:00:00
2008-01-091,174,20078.6078.6577.3277.6900:00:00
2008-01-101,381,90078.1978.3075.8875.9500:00:00
2008-01-112,098,80075.9576.2972.5172.8300:00:00
2008-01-14822,90072.8374.1472.6673.2600:00:00
2008-01-151,185,50074.0074.0069.6170.9700:00:00
2008-01-16948,50070.6271.7470.1070.9000:00:00
2008-01-172,462,30071.6471.6466.2466.5500:00:00
2008-01-181,934,10067.1367.8565.2566.4200:00:00
2008-01-211,414,50065.4265.8063.2063.6500:00:00
2008-01-221,503,40061.6565.5061.6563.6700:00:00
2008-01-231,628,40065.3065.4063.1063.9300:00:00
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 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources