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
2008-01-231,628,40065.3065.4063.1063.9300:00:00
2008-01-243,437,00070.0073.9067.5370.7600:00:00
2008-01-251,618,80071.5072.5070.1970.7100:00:00
2008-01-281,014,30070.2371.7570.0071.2600:00:00
2008-01-29947,20072.0572.2670.0070.4300:00:00
2008-01-30942,80070.3670.4569.3370.3300:00:00
2008-01-311,347,80070.0171.7669.2771.2500:00:00
2008-02-011,100,60072.6172.8870.2971.1200:00:00
2008-02-04856,00071.4671.9970.2071.7600:00:00
2008-02-05792,50071.2071.8069.6169.9900:00:00
2008-02-061,216,10068.7370.4967.9568.6400:00:00
2008-02-071,025,60068.1868.6367.0067.7300:00:00
2008-02-08812,80068.0168.6467.0167.2300:00:00
2008-02-11606,00067.0068.6766.9667.2100:00:00
2008-02-12835,80067.8570.0667.1069.8800:00:00
2008-02-13708,30069.5070.2468.6669.9600:00:00
2008-02-14950,50070.7871.9170.4771.2000:00:00
2008-02-151,095,60071.1572.3368.6869.2000:00:00
2008-02-18558,30070.9571.3369.7270.9500:00:00
2008-02-19455,00070.5371.8669.6470.8900:00:00
2008-02-20619,20070.1470.5068.6169.6600:00:00
2008-02-21868,70070.6070.7869.3170.2300:00:00
2008-02-22642,80069.8170.9369.1469.5500:00:00
2008-02-25614,50070.0570.9769.9270.5600:00:00
2008-02-26466,00071.0871.1969.9070.4800:00:00
2008-02-27842,00070.6071.5068.6070.9400:00:00
2008-02-281,893,70072.4574.3572.0372.3700:00:00
2008-02-291,067,10072.0073.4070.0670.4000:00:00
2008-03-03969,40069.8470.2468.8469.5800:00:00
2008-03-04622,10069.9270.4969.2869.7300:00:00
2008-03-05802,50070.6371.0969.8570.7200:00:00
2008-03-06739,10070.7771.3469.3869.4500:00:00
2008-03-07745,20068.7070.1468.4669.2700:00:00
2008-03-10662,20069.2069.9167.7068.1800:00:00
2008-03-111,296,40068.5469.1567.9068.4900:00:00
2008-03-12954,70069.8569.9068.5869.0500:00:00
2008-03-13850,30068.1269.2968.0069.1100:00:00
2008-03-14497,00069.1169.8968.1268.6400:00:00
2008-03-171,037,90067.2468.5966.5666.5600:00:00
2008-03-18904,00067.4168.2966.4568.0100:00:00
2008-03-19687,20068.5268.9667.0768.2600:00:00
2008-03-201,086,10067.9568.3866.8767.1100:00:00
2008-03-21067.1167.1167.1167.1100:00:00
2008-03-24067.1167.1167.1167.1100:00:00
2008-03-25933,50068.7269.4866.9368.0200:00:00
2008-03-26676,30067.9469.1867.7968.6400:00:00
2008-03-27628,10068.4269.0067.1868.3100:00:00
2008-03-28616,30068.3869.4468.0068.0900:00:00
2008-03-314,408,30066.5167.9264.0165.1600:00:00
2008-04-012,877,90065.3368.9065.2068.0800:00:00
2008-04-021,533,90068.9070.7768.1670.4800:00:00
2008-04-032,346,70070.9873.8070.0773.0900:00:00
2008-04-041,491,10073.0974.0472.5673.9500:00:00
2008-04-071,386,40074.3674.3673.3473.6700:00:00
2008-04-08910,70073.5673.7973.0573.7000:00:00
2008-04-09762,20073.2073.6773.0073.5400:00:00
2008-04-101,134,10073.7874.2972.5573.3100:00:00
2008-04-111,025,50073.8574.4272.6073.5600:00:00
2008-04-141,250,20073.1473.6472.2672.4800:00:00
2008-04-15791,30072.9474.0072.2073.5500:00:00
2008-04-161,269,10073.5073.9472.4073.8400:00:00
2008-04-171,528,10074.2077.4073.8075.5900:00:00
2008-04-181,466,90075.6676.4074.7575.2800:00:00
2008-04-21826,90075.5075.6373.8974.7400:00:00
2008-04-22737,80074.6575.1874.1274.7200:00:00
2008-04-23663,00074.9975.4074.2074.8000:00:00
2008-04-24747,20074.0074.8073.1074.0000:00:00
2008-04-251,011,40073.3173.9872.5172.9900:00:00
2008-04-28567,30073.0174.6073.0173.9100:00:00
2008-04-29886,50072.8074.1072.8073.5300:00:00
2008-04-301,955,20072.5174.7070.8574.0000:00:00
2008-05-02823,30074.6274.9873.3273.5700:00:00
2008-05-05536,10073.4973.8773.1073.7600:00:00
2008-05-06697,90072.9473.1172.2872.5400:00:00
2008-05-07842,50072.4772.8471.9972.5300:00:00
2008-05-08519,50072.0372.4771.5072.3000:00:00
2008-05-09601,90071.8172.3970.9372.2300:00:00
2008-05-12773,00072.6173.4472.0072.2800:00:00
2008-05-13607,80072.5473.7572.5373.2800:00:00
2008-05-14576,90073.2473.4072.3173.0800:00:00
2008-05-15544,50072.8673.6072.6572.9700:00:00
2008-05-16472,90073.0274.4872.7573.6200:00:00
2008-05-19580,00073.8574.9873.6074.9000:00:00
2008-05-20508,10074.4974.7473.0173.3000:00:00
2008-05-211,081,70072.5572.8771.0571.6000:00:00
2008-05-22964,70071.5073.1471.1371.5500:00:00
2008-05-23778,40071.2672.1171.0871.4600:00:00
2008-05-26391,20071.2272.1971.0571.1900:00:00
2008-05-271,070,00071.0671.4870.0270.5100:00:00
2008-05-281,293,90070.8272.9670.3072.4900:00:00
2008-05-29872,30072.6773.5972.2073.0400:00:00
2008-05-301,072,90073.0873.6072.4073.0000:00:00
2008-06-02724,60073.0173.0971.2771.3900:00:00
2008-06-03925,10071.7573.3471.4573.0400:00:00
2008-06-041,612,70073.0973.0970.1171.6500:00:00
2008-06-05737,90071.8872.4071.1971.6600:00:00
2008-06-06619,30071.9872.6970.9071.0600:00:00
2008-06-10840,10070.4671.8870.1571.3600:00:00
2008-06-11839,10071.2171.7269.9270.0300:00:00
2008-06-12977,90069.8570.8469.7170.6200:00:00
2008-06-13797,50070.3970.8369.3070.3000:00:00
2008-06-16914,60070.3370.4968.7269.5800:00:00
2008-06-17850,10069.6570.5768.9469.1200:00:00
2008-06-18964,60068.6269.4167.9568.4000:00:00
2008-06-191,153,90068.0968.7567.1067.1000:00:00
2008-06-201,281,60067.2967.4065.6366.1400:00:00
2008-06-23591,30066.3467.4266.0366.8200:00:00
2008-06-24928,00066.7467.3065.3365.5900:00:00
2008-06-25714,50065.4165.9765.2065.6200:00:00
2008-06-26988,10065.3966.0265.0565.5100:00:00
2008-06-271,395,50065.3566.0063.7864.2500:00:00
2008-06-301,324,30063.5665.3263.2265.2500:00:00
2008-07-013,265,20063.0163.9460.1861.0500:00:00
2008-07-022,380,40060.8061.0659.5059.7200:00:00
2008-07-031,285,60059.3560.2559.0360.1900:00:00
2008-07-04985,60060.0060.1758.3358.3300:00:00
2008-07-071,476,40058.6058.7957.0257.2100:00:00
2008-07-081,704,50056.0756.7055.5056.4900:00:00
2008-07-091,344,50057.0057.1555.7855.9900:00:00
2008-07-101,561,00055.4356.0854.6254.7200:00:00
2008-07-111,463,20054.8655.0052.2952.5500:00:00
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