|
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 | 2008-01-23 | 1,628,400 | 65.30 | 65.40 | 63.10 | 63.93 | 00:00:00 | 2008-01-24 | 3,437,000 | 70.00 | 73.90 | 67.53 | 70.76 | 00:00:00 | 2008-01-25 | 1,618,800 | 71.50 | 72.50 | 70.19 | 70.71 | 00:00:00 | 2008-01-28 | 1,014,300 | 70.23 | 71.75 | 70.00 | 71.26 | 00:00:00 | 2008-01-29 | 947,200 | 72.05 | 72.26 | 70.00 | 70.43 | 00:00:00 | 2008-01-30 | 942,800 | 70.36 | 70.45 | 69.33 | 70.33 | 00:00:00 | 2008-01-31 | 1,347,800 | 70.01 | 71.76 | 69.27 | 71.25 | 00:00:00 | 2008-02-01 | 1,100,600 | 72.61 | 72.88 | 70.29 | 71.12 | 00:00:00 | 2008-02-04 | 856,000 | 71.46 | 71.99 | 70.20 | 71.76 | 00:00:00 | 2008-02-05 | 792,500 | 71.20 | 71.80 | 69.61 | 69.99 | 00:00:00 | 2008-02-06 | 1,216,100 | 68.73 | 70.49 | 67.95 | 68.64 | 00:00:00 | 2008-02-07 | 1,025,600 | 68.18 | 68.63 | 67.00 | 67.73 | 00:00:00 | 2008-02-08 | 812,800 | 68.01 | 68.64 | 67.01 | 67.23 | 00:00:00 | 2008-02-11 | 606,000 | 67.00 | 68.67 | 66.96 | 67.21 | 00:00:00 | 2008-02-12 | 835,800 | 67.85 | 70.06 | 67.10 | 69.88 | 00:00:00 | 2008-02-13 | 708,300 | 69.50 | 70.24 | 68.66 | 69.96 | 00:00:00 | 2008-02-14 | 950,500 | 70.78 | 71.91 | 70.47 | 71.20 | 00:00:00 | 2008-02-15 | 1,095,600 | 71.15 | 72.33 | 68.68 | 69.20 | 00:00:00 | 2008-02-18 | 558,300 | 70.95 | 71.33 | 69.72 | 70.95 | 00:00:00 | 2008-02-19 | 455,000 | 70.53 | 71.86 | 69.64 | 70.89 | 00:00:00 | 2008-02-20 | 619,200 | 70.14 | 70.50 | 68.61 | 69.66 | 00:00:00 | 2008-02-21 | 868,700 | 70.60 | 70.78 | 69.31 | 70.23 | 00:00:00 | 2008-02-22 | 642,800 | 69.81 | 70.93 | 69.14 | 69.55 | 00:00:00 | 2008-02-25 | 614,500 | 70.05 | 70.97 | 69.92 | 70.56 | 00:00:00 | 2008-02-26 | 466,000 | 71.08 | 71.19 | 69.90 | 70.48 | 00:00:00 | 2008-02-27 | 842,000 | 70.60 | 71.50 | 68.60 | 70.94 | 00:00:00 | 2008-02-28 | 1,893,700 | 72.45 | 74.35 | 72.03 | 72.37 | 00:00:00 | 2008-02-29 | 1,067,100 | 72.00 | 73.40 | 70.06 | 70.40 | 00:00:00 | 2008-03-03 | 969,400 | 69.84 | 70.24 | 68.84 | 69.58 | 00:00:00 | 2008-03-04 | 622,100 | 69.92 | 70.49 | 69.28 | 69.73 | 00:00:00 | 2008-03-05 | 802,500 | 70.63 | 71.09 | 69.85 | 70.72 | 00:00:00 | 2008-03-06 | 739,100 | 70.77 | 71.34 | 69.38 | 69.45 | 00:00:00 | 2008-03-07 | 745,200 | 68.70 | 70.14 | 68.46 | 69.27 | 00:00:00 | 2008-03-10 | 662,200 | 69.20 | 69.91 | 67.70 | 68.18 | 00:00:00 | 2008-03-11 | 1,296,400 | 68.54 | 69.15 | 67.90 | 68.49 | 00:00:00 | 2008-03-12 | 954,700 | 69.85 | 69.90 | 68.58 | 69.05 | 00:00:00 | 2008-03-13 | 850,300 | 68.12 | 69.29 | 68.00 | 69.11 | 00:00:00 | 2008-03-14 | 497,000 | 69.11 | 69.89 | 68.12 | 68.64 | 00:00:00 | 2008-03-17 | 1,037,900 | 67.24 | 68.59 | 66.56 | 66.56 | 00:00:00 | 2008-03-18 | 904,000 | 67.41 | 68.29 | 66.45 | 68.01 | 00:00:00 | 2008-03-19 | 687,200 | 68.52 | 68.96 | 67.07 | 68.26 | 00:00:00 | 2008-03-20 | 1,086,100 | 67.95 | 68.38 | 66.87 | 67.11 | 00:00:00 | 2008-03-21 | 0 | 67.11 | 67.11 | 67.11 | 67.11 | 00:00:00 | 2008-03-24 | 0 | 67.11 | 67.11 | 67.11 | 67.11 | 00:00:00 | 2008-03-25 | 933,500 | 68.72 | 69.48 | 66.93 | 68.02 | 00:00:00 | 2008-03-26 | 676,300 | 67.94 | 69.18 | 67.79 | 68.64 | 00:00:00 | 2008-03-27 | 628,100 | 68.42 | 69.00 | 67.18 | 68.31 | 00:00:00 | 2008-03-28 | 616,300 | 68.38 | 69.44 | 68.00 | 68.09 | 00:00:00 | 2008-03-31 | 4,408,300 | 66.51 | 67.92 | 64.01 | 65.16 | 00:00:00 | 2008-04-01 | 2,877,900 | 65.33 | 68.90 | 65.20 | 68.08 | 00:00:00 | 2008-04-02 | 1,533,900 | 68.90 | 70.77 | 68.16 | 70.48 | 00:00:00 | 2008-04-03 | 2,346,700 | 70.98 | 73.80 | 70.07 | 73.09 | 00:00:00 | 2008-04-04 | 1,491,100 | 73.09 | 74.04 | 72.56 | 73.95 | 00:00:00 | 2008-04-07 | 1,386,400 | 74.36 | 74.36 | 73.34 | 73.67 | 00:00:00 | 2008-04-08 | 910,700 | 73.56 | 73.79 | 73.05 | 73.70 | 00:00:00 | 2008-04-09 | 762,200 | 73.20 | 73.67 | 73.00 | 73.54 | 00:00:00 | 2008-04-10 | 1,134,100 | 73.78 | 74.29 | 72.55 | 73.31 | 00:00:00 | 2008-04-11 | 1,025,500 | 73.85 | 74.42 | 72.60 | 73.56 | 00:00:00 | 2008-04-14 | 1,250,200 | 73.14 | 73.64 | 72.26 | 72.48 | 00:00:00 | 2008-04-15 | 791,300 | 72.94 | 74.00 | 72.20 | 73.55 | 00:00:00 | 2008-04-16 | 1,269,100 | 73.50 | 73.94 | 72.40 | 73.84 | 00:00:00 | 2008-04-17 | 1,528,100 | 74.20 | 77.40 | 73.80 | 75.59 | 00:00:00 | 2008-04-18 | 1,466,900 | 75.66 | 76.40 | 74.75 | 75.28 | 00:00:00 | 2008-04-21 | 826,900 | 75.50 | 75.63 | 73.89 | 74.74 | 00:00:00 | 2008-04-22 | 737,800 | 74.65 | 75.18 | 74.12 | 74.72 | 00:00:00 | 2008-04-23 | 663,000 | 74.99 | 75.40 | 74.20 | 74.80 | 00:00:00 | 2008-04-24 | 747,200 | 74.00 | 74.80 | 73.10 | 74.00 | 00:00:00 | 2008-04-25 | 1,011,400 | 73.31 | 73.98 | 72.51 | 72.99 | 00:00:00 | 2008-04-28 | 567,300 | 73.01 | 74.60 | 73.01 | 73.91 | 00:00:00 | 2008-04-29 | 886,500 | 72.80 | 74.10 | 72.80 | 73.53 | 00:00:00 | 2008-04-30 | 1,955,200 | 72.51 | 74.70 | 70.85 | 74.00 | 00:00:00 | 2008-05-02 | 823,300 | 74.62 | 74.98 | 73.32 | 73.57 | 00:00:00 | 2008-05-05 | 536,100 | 73.49 | 73.87 | 73.10 | 73.76 | 00:00:00 | 2008-05-06 | 697,900 | 72.94 | 73.11 | 72.28 | 72.54 | 00:00:00 | 2008-05-07 | 842,500 | 72.47 | 72.84 | 71.99 | 72.53 | 00:00:00 | 2008-05-08 | 519,500 | 72.03 | 72.47 | 71.50 | 72.30 | 00:00:00 | 2008-05-09 | 601,900 | 71.81 | 72.39 | 70.93 | 72.23 | 00:00:00 | 2008-05-12 | 773,000 | 72.61 | 73.44 | 72.00 | 72.28 | 00:00:00 | 2008-05-13 | 607,800 | 72.54 | 73.75 | 72.53 | 73.28 | 00:00:00 | 2008-05-14 | 576,900 | 73.24 | 73.40 | 72.31 | 73.08 | 00:00:00 | 2008-05-15 | 544,500 | 72.86 | 73.60 | 72.65 | 72.97 | 00:00:00 | 2008-05-16 | 472,900 | 73.02 | 74.48 | 72.75 | 73.62 | 00:00:00 | 2008-05-19 | 580,000 | 73.85 | 74.98 | 73.60 | 74.90 | 00:00:00 | 2008-05-20 | 508,100 | 74.49 | 74.74 | 73.01 | 73.30 | 00:00:00 | 2008-05-21 | 1,081,700 | 72.55 | 72.87 | 71.05 | 71.60 | 00:00:00 | 2008-05-22 | 964,700 | 71.50 | 73.14 | 71.13 | 71.55 | 00:00:00 | 2008-05-23 | 778,400 | 71.26 | 72.11 | 71.08 | 71.46 | 00:00:00 | 2008-05-26 | 391,200 | 71.22 | 72.19 | 71.05 | 71.19 | 00:00:00 | 2008-05-27 | 1,070,000 | 71.06 | 71.48 | 70.02 | 70.51 | 00:00:00 | 2008-05-28 | 1,293,900 | 70.82 | 72.96 | 70.30 | 72.49 | 00:00:00 | 2008-05-29 | 872,300 | 72.67 | 73.59 | 72.20 | 73.04 | 00:00:00 | 2008-05-30 | 1,072,900 | 73.08 | 73.60 | 72.40 | 73.00 | 00:00:00 | 2008-06-02 | 724,600 | 73.01 | 73.09 | 71.27 | 71.39 | 00:00:00 | 2008-06-03 | 925,100 | 71.75 | 73.34 | 71.45 | 73.04 | 00:00:00 | 2008-06-04 | 1,612,700 | 73.09 | 73.09 | 70.11 | 71.65 | 00:00:00 | 2008-06-05 | 737,900 | 71.88 | 72.40 | 71.19 | 71.66 | 00:00:00 | 2008-06-06 | 619,300 | 71.98 | 72.69 | 70.90 | 71.06 | 00:00:00 | 2008-06-10 | 840,100 | 70.46 | 71.88 | 70.15 | 71.36 | 00:00:00 | 2008-06-11 | 839,100 | 71.21 | 71.72 | 69.92 | 70.03 | 00:00:00 | 2008-06-12 | 977,900 | 69.85 | 70.84 | 69.71 | 70.62 | 00:00:00 | 2008-06-13 | 797,500 | 70.39 | 70.83 | 69.30 | 70.30 | 00:00:00 | 2008-06-16 | 914,600 | 70.33 | 70.49 | 68.72 | 69.58 | 00:00:00 | 2008-06-17 | 850,100 | 69.65 | 70.57 | 68.94 | 69.12 | 00:00:00 | 2008-06-18 | 964,600 | 68.62 | 69.41 | 67.95 | 68.40 | 00:00:00 | 2008-06-19 | 1,153,900 | 68.09 | 68.75 | 67.10 | 67.10 | 00:00:00 | 2008-06-20 | 1,281,600 | 67.29 | 67.40 | 65.63 | 66.14 | 00:00:00 | 2008-06-23 | 591,300 | 66.34 | 67.42 | 66.03 | 66.82 | 00:00:00 | 2008-06-24 | 928,000 | 66.74 | 67.30 | 65.33 | 65.59 | 00:00:00 | 2008-06-25 | 714,500 | 65.41 | 65.97 | 65.20 | 65.62 | 00:00:00 | 2008-06-26 | 988,100 | 65.39 | 66.02 | 65.05 | 65.51 | 00:00:00 | 2008-06-27 | 1,395,500 | 65.35 | 66.00 | 63.78 | 64.25 | 00:00:00 | 2008-06-30 | 1,324,300 | 63.56 | 65.32 | 63.22 | 65.25 | 00:00:00 | 2008-07-01 | 3,265,200 | 63.01 | 63.94 | 60.18 | 61.05 | 00:00:00 | 2008-07-02 | 2,380,400 | 60.80 | 61.06 | 59.50 | 59.72 | 00:00:00 | 2008-07-03 | 1,285,600 | 59.35 | 60.25 | 59.03 | 60.19 | 00:00:00 | 2008-07-04 | 985,600 | 60.00 | 60.17 | 58.33 | 58.33 | 00:00:00 | 2008-07-07 | 1,476,400 | 58.60 | 58.79 | 57.02 | 57.21 | 00:00:00 | 2008-07-08 | 1,704,500 | 56.07 | 56.70 | 55.50 | 56.49 | 00:00:00 | 2008-07-09 | 1,344,500 | 57.00 | 57.15 | 55.78 | 55.99 | 00:00:00 | 2008-07-10 | 1,561,000 | 55.43 | 56.08 | 54.62 | 54.72 | 00:00:00 | 2008-07-11 | 1,463,200 | 54.86 | 55.00 | 52.29 | 52.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|