|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-11 | 1,463,200 | 54.86 | 55.00 | 52.29 | 52.55 | 00:00:00 | | 2008-07-14 | 1,333,100 | 52.84 | 54.82 | 52.84 | 54.00 | 00:00:00 | | 2008-07-15 | 1,497,000 | 53.67 | 53.90 | 52.58 | 53.33 | 00:00:00 | | 2008-07-16 | 858,300 | 53.30 | 54.27 | 52.90 | 53.77 | 00:00:00 | | 2008-07-17 | 2,015,700 | 54.66 | 57.88 | 54.50 | 56.54 | 00:00:00 | | 2008-07-18 | 1,724,300 | 55.86 | 56.50 | 54.30 | 55.58 | 00:00:00 | | 2008-07-21 | 990,100 | 55.98 | 56.16 | 54.77 | 55.38 | 00:00:00 | | 2008-07-22 | 1,364,200 | 55.29 | 56.79 | 54.90 | 56.78 | 00:00:00 | | 2008-07-23 | 1,618,100 | 56.96 | 57.50 | 55.82 | 56.95 | 00:00:00 | | 2008-07-24 | 2,172,700 | 58.77 | 60.96 | 57.29 | 58.68 | 00:00:00 | | 2008-07-25 | 1,693,000 | 58.15 | 59.44 | 57.82 | 59.36 | 00:00:00 | | 2008-07-28 | 1,574,200 | 59.51 | 60.23 | 59.18 | 59.46 | 00:00:00 | | 2008-07-29 | 1,081,000 | 59.22 | 59.28 | 57.63 | 58.40 | 00:00:00 | | 2008-07-30 | 1,272,300 | 58.40 | 58.40 | 57.06 | 57.89 | 00:00:00 | | 2008-07-31 | 1,521,100 | 58.10 | 58.14 | 56.02 | 56.13 | 00:00:00 | | 2008-08-01 | 861,200 | 55.90 | 56.13 | 54.91 | 55.42 | 00:00:00 | | 2008-08-04 | 952,400 | 55.74 | 56.31 | 55.53 | 55.92 | 00:00:00 | | 2008-08-05 | 1,338,100 | 56.15 | 58.80 | 56.15 | 58.80 | 00:00:00 | | 2008-08-06 | 1,090,800 | 58.90 | 59.95 | 58.25 | 59.75 | 00:00:00 | | 2008-08-07 | 1,129,700 | 59.16 | 60.00 | 58.90 | 59.36 | 00:00:00 | | 2008-08-08 | 1,537,600 | 59.27 | 61.69 | 59.15 | 61.69 | 00:00:00 | | 2008-08-11 | 895,200 | 61.90 | 62.71 | 61.17 | 62.71 | 00:00:00 | | 2008-08-12 | 1,316,200 | 62.28 | 63.65 | 61.96 | 63.20 | 00:00:00 | | 2008-08-13 | 918,200 | 62.80 | 63.58 | 62.05 | 62.50 | 00:00:00 | | 2008-08-14 | 812,300 | 63.01 | 63.01 | 60.81 | 61.11 | 00:00:00 | | 2008-08-15 | 922,800 | 61.25 | 63.22 | 61.22 | 63.22 | 00:00:00 | | 2008-08-18 | 630,300 | 62.90 | 63.41 | 62.12 | 62.65 | 00:00:00 | | 2008-08-19 | 905,400 | 62.00 | 62.39 | 60.58 | 60.65 | 00:00:00 | | 2008-08-20 | 838,700 | 61.00 | 62.50 | 60.77 | 62.14 | 00:00:00 | | 2008-08-21 | 620,400 | 61.35 | 62.01 | 60.39 | 60.46 | 00:00:00 | | 2008-08-22 | 489,500 | 60.90 | 61.78 | 60.52 | 61.75 | 00:00:00 | | 2008-08-25 | 338,000 | 61.71 | 61.83 | 60.81 | 60.84 | 00:00:00 | | 2008-08-26 | 585,600 | 60.54 | 61.96 | 60.08 | 61.76 | 00:00:00 | | 2008-08-27 | 729,400 | 61.55 | 61.61 | 60.38 | 61.22 | 00:00:00 | | 2008-08-28 | 536,900 | 61.33 | 62.27 | 60.38 | 62.09 | 00:00:00 | | 2008-08-29 | 1,092,700 | 63.01 | 64.95 | 63.01 | 64.00 | 00:00:00 | | 2008-09-01 | 310,200 | 63.63 | 64.00 | 63.08 | 63.81 | 00:00:00 | | 2008-09-02 | 720,900 | 63.88 | 66.37 | 63.86 | 66.37 | 00:00:00 | | 2008-09-03 | 653,100 | 66.26 | 66.26 | 64.76 | 65.10 | 00:00:00 | | 2008-09-04 | 929,200 | 65.49 | 66.39 | 64.70 | 64.89 | 00:00:00 | | 2008-09-05 | 1,015,800 | 64.65 | 65.96 | 64.29 | 64.83 | 00:00:00 | | 2008-09-08 | 943,700 | 66.39 | 67.11 | 65.87 | 66.97 | 00:00:00 | | 2008-09-09 | 1,166,000 | 66.47 | 67.78 | 65.88 | 66.09 | 00:00:00 | | 2008-09-10 | 1,083,500 | 66.30 | 67.58 | 65.72 | 67.05 | 00:00:00 | | 2008-09-11 | 932,700 | 66.77 | 67.04 | 65.07 | 66.18 | 00:00:00 | | 2008-09-12 | 890,000 | 67.00 | 67.89 | 66.35 | 67.89 | 00:00:00 | | 2008-09-15 | 888,400 | 66.48 | 67.47 | 66.09 | 67.29 | 00:00:00 | | 2008-09-16 | 2,041,200 | 66.83 | 67.79 | 64.10 | 64.49 | 00:00:00 | | 2008-09-17 | 1,319,400 | 64.50 | 65.19 | 62.00 | 62.00 | 00:00:00 | | 2008-09-18 | 3,943,300 | 60.50 | 60.50 | 54.80 | 55.89 | 00:00:00 | | 2008-09-19 | 2,324,000 | 59.00 | 59.99 | 58.01 | 58.81 | 00:00:00 | | 2008-09-22 | 918,000 | 58.81 | 60.22 | 58.67 | 59.37 | 00:00:00 | | 2008-09-23 | 827,600 | 59.10 | 60.00 | 58.85 | 59.24 | 00:00:00 | | 2008-09-24 | 1,139,900 | 58.56 | 59.50 | 56.46 | 56.92 | 00:00:00 | | 2008-09-25 | 719,200 | 57.38 | 59.73 | 57.14 | 59.15 | 00:00:00 | | 2008-09-26 | 1,252,300 | 58.75 | 60.17 | 57.76 | 59.91 | 00:00:00 | | 2008-09-29 | 1,259,400 | 59.90 | 60.24 | 59.03 | 59.12 | 00:00:00 | | 2008-09-30 | 1,822,900 | 57.81 | 61.78 | 57.74 | 61.78 | 00:00:00 | | 2008-10-01 | 1,046,900 | 61.15 | 62.70 | 60.91 | 62.65 | 00:00:00 | | 2008-10-02 | 1,244,200 | 62.17 | 62.75 | 59.29 | 59.43 | 00:00:00 | | 2008-10-03 | 2,154,000 | 59.94 | 59.94 | 55.62 | 56.62 | 00:00:00 | | 2008-10-06 | 2,557,400 | 54.26 | 54.98 | 50.70 | 50.73 | 00:00:00 | | 2008-10-07 | 1,792,900 | 52.25 | 53.72 | 51.80 | 52.42 | 00:00:00 | | 2008-10-08 | 2,402,200 | 50.00 | 52.40 | 48.68 | 49.11 | 00:00:00 | | 2008-10-09 | 2,089,500 | 49.96 | 52.26 | 47.52 | 48.04 | 00:00:00 | | 2008-10-10 | 3,267,100 | 44.46 | 46.42 | 41.40 | 41.84 | 00:00:00 | | 2008-10-13 | 2,298,900 | 45.00 | 46.65 | 44.11 | 46.29 | 00:00:00 | | 2008-10-14 | 2,379,900 | 48.74 | 51.78 | 48.15 | 51.03 | 00:00:00 | | 2008-10-15 | 1,679,700 | 50.73 | 51.00 | 46.50 | 47.24 | 00:00:00 | | 2008-10-16 | 2,441,300 | 44.99 | 49.00 | 43.68 | 47.10 | 00:00:00 | | 2008-10-17 | 2,762,200 | 49.23 | 49.23 | 45.29 | 46.80 | 00:00:00 | | 2008-10-20 | 1,327,500 | 47.76 | 48.16 | 45.59 | 48.05 | 00:00:00 | | 2008-10-21 | 1,797,600 | 48.70 | 49.50 | 47.83 | 48.92 | 00:00:00 | | 2008-10-22 | 3,454,000 | 48.07 | 48.10 | 41.46 | 42.26 | 00:00:00 | | 2008-10-23 | 3,530,900 | 42.67 | 43.74 | 38.81 | 42.08 | 00:00:00 | | 2008-10-24 | 2,184,200 | 40.50 | 41.87 | 38.74 | 40.33 | 00:00:00 | | 2008-10-27 | 1,589,400 | 39.30 | 41.48 | 38.60 | 40.85 | 00:00:00 | | 2008-10-28 | 2,368,900 | 42.01 | 44.53 | 41.10 | 44.53 | 00:00:00 | | 2008-10-29 | 2,184,400 | 46.11 | 47.52 | 45.00 | 47.52 | 00:00:00 | | 2008-10-30 | 3,120,800 | 50.60 | 54.91 | 49.17 | 52.90 | 00:00:00 | | 2008-10-31 | 1,834,100 | 53.30 | 53.30 | 50.00 | 50.78 | 00:00:00 | | 2008-11-03 | 1,117,500 | 51.56 | 53.65 | 51.27 | 53.65 | 00:00:00 | | 2008-11-04 | 1,230,300 | 53.97 | 55.20 | 53.25 | 55.20 | 00:00:00 | | 2008-11-05 | 1,448,500 | 54.84 | 54.84 | 51.68 | 52.54 | 00:00:00 | | 2008-11-06 | 1,267,100 | 51.51 | 51.90 | 48.98 | 49.04 | 00:00:00 | | 2008-11-07 | 843,900 | 49.59 | 52.17 | 49.28 | 51.40 | 00:00:00 | | 2008-11-10 | 519,300 | 52.50 | 52.83 | 51.69 | 51.85 | 00:00:00 | | 2008-11-11 | 1,213,300 | 50.12 | 50.45 | 47.93 | 48.17 | 00:00:00 | | 2008-11-12 | 1,608,800 | 48.95 | 48.95 | 46.12 | 46.71 | 00:00:00 | | 2008-11-13 | 1,328,700 | 45.11 | 46.40 | 45.00 | 45.97 | 00:00:00 | | 2008-11-14 | 1,678,400 | 47.50 | 48.33 | 46.17 | 46.32 | 00:00:00 | | 2008-11-17 | 768,400 | 46.25 | 47.14 | 45.68 | 46.11 | 00:00:00 | | 2008-11-18 | 1,053,700 | 46.21 | 46.79 | 45.04 | 45.77 | 00:00:00 | | 2008-11-19 | 1,077,300 | 46.46 | 46.67 | 44.85 | 45.04 | 00:00:00 | | 2008-11-20 | 1,707,900 | 43.92 | 44.40 | 41.51 | 42.38 | 00:00:00 | | 2008-11-21 | 1,887,300 | 42.99 | 43.08 | 39.82 | 40.00 | 00:00:00 | | 2008-11-24 | 1,785,400 | 41.15 | 43.96 | 40.55 | 43.96 | 00:00:00 | | 2008-11-25 | 1,705,400 | 43.78 | 46.07 | 43.13 | 44.96 | 00:00:00 | | 2008-11-26 | 927,700 | 44.99 | 45.46 | 43.57 | 44.49 | 00:00:00 | | 2008-11-27 | 719,500 | 45.00 | 45.89 | 44.80 | 45.65 | 00:00:00 | | 2008-11-28 | 954,900 | 45.65 | 46.21 | 44.50 | 46.21 | 00:00:00 | | 2008-12-01 | 899,600 | 46.26 | 47.00 | 43.56 | 43.79 | 00:00:00 | | 2008-12-02 | 932,600 | 42.72 | 45.17 | 42.72 | 44.62 | 00:00:00 | | 2008-12-03 | 1,056,600 | 44.34 | 45.00 | 42.26 | 44.62 | 00:00:00 | | 2008-12-04 | 1,118,000 | 44.53 | 46.74 | 43.64 | 44.99 | 00:00:00 | | 2008-12-05 | 973,900 | 44.87 | 45.34 | 42.93 | 43.15 | 00:00:00 | | 2008-12-08 | 1,215,500 | 45.00 | 45.46 | 43.83 | 44.50 | 00:00:00 | | 2008-12-09 | 1,657,300 | 44.09 | 48.15 | 43.39 | 47.67 | 00:00:00 | | 2008-12-10 | 966,900 | 47.65 | 49.20 | 47.40 | 48.80 | 00:00:00 | | 2008-12-11 | 919,100 | 48.62 | 49.60 | 47.71 | 48.67 | 00:00:00 | | 2008-12-12 | 901,400 | 47.25 | 48.88 | 47.10 | 48.76 | 00:00:00 | | 2008-12-15 | 983,900 | 49.00 | 49.58 | 47.82 | 47.88 | 00:00:00 | | 2008-12-16 | 769,400 | 48.00 | 49.42 | 47.99 | 49.40 | 00:00:00 | | 2008-12-17 | 1,470,700 | 49.97 | 51.15 | 49.28 | 51.15 | 00:00:00 | | 2008-12-18 | 1,028,300 | 51.03 | 52.67 | 50.48 | 51.30 | 00:00:00 | | 2008-12-19 | 1,262,600 | 51.34 | 52.31 | 50.18 | 51.68 | 00:00:00 | | 2008-12-22 | 932,300 | 51.37 | 52.85 | 51.17 | 52.18 | 00:00:00 | | 2008-12-23 | 1,598,700 | 52.36 | 54.07 | 52.26 | 52.75 | 00:00:00 | | 2008-12-24 | 227,600 | 52.31 | 54.17 | 52.31 | 53.93 | 00:00:00 | | 2008-12-29 | 578,600 | 54.20 | 54.49 | 52.12 | 52.56 | 00:00:00 | | 2008-12-30 | 324,400 | 52.85 | 53.50 | 52.46 | 52.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
