|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-30 | 324,400 | 52.85 | 53.50 | 52.46 | 52.83 | 00:00:00 | | 2008-12-31 | 286,200 | 53.10 | 53.95 | 52.91 | 52.97 | 00:00:00 | | 2009-01-02 | 547,400 | 53.44 | 55.75 | 53.01 | 55.75 | 00:00:00 | | 2009-01-05 | 937,500 | 56.00 | 56.00 | 53.55 | 54.13 | 00:00:00 | | 2009-01-06 | 911,200 | 54.47 | 55.69 | 54.19 | 55.04 | 00:00:00 | | 2009-01-07 | 1,490,900 | 54.58 | 55.00 | 52.19 | 52.65 | 00:00:00 | | 2009-01-08 | 841,500 | 52.42 | 52.86 | 51.24 | 52.03 | 00:00:00 | | 2009-01-09 | 1,271,900 | 52.28 | 54.54 | 52.05 | 53.81 | 00:00:00 | | 2009-01-12 | 651,100 | 53.35 | 54.95 | 52.70 | 52.86 | 00:00:00 | | 2009-01-13 | 1,776,100 | 53.20 | 53.30 | 49.60 | 50.35 | 00:00:00 | | 2009-01-14 | 1,279,800 | 50.73 | 50.73 | 48.22 | 48.62 | 00:00:00 | | 2009-01-15 | 1,136,100 | 48.79 | 49.46 | 47.40 | 47.67 | 00:00:00 | | 2009-01-16 | 1,016,400 | 49.00 | 49.79 | 48.19 | 49.35 | 00:00:00 | | 2009-01-19 | 860,300 | 50.17 | 50.55 | 47.67 | 48.72 | 00:00:00 | | 2009-01-20 | 752,100 | 48.47 | 49.55 | 48.47 | 48.85 | 00:00:00 | | 2009-01-21 | 1,117,900 | 48.09 | 49.38 | 47.81 | 48.67 | 00:00:00 | | 2009-01-22 | 1,351,100 | 48.81 | 48.90 | 46.73 | 47.20 | 00:00:00 | | 2009-01-23 | 1,026,900 | 47.19 | 47.74 | 45.51 | 46.71 | 00:00:00 | | 2009-01-26 | 739,100 | 46.32 | 48.85 | 46.25 | 48.65 | 00:00:00 | | 2009-01-27 | 653,900 | 48.58 | 49.00 | 47.35 | 48.73 | 00:00:00 | | 2009-01-28 | 927,200 | 48.92 | 49.85 | 48.25 | 49.82 | 00:00:00 | | 2009-01-29 | 1,043,600 | 49.92 | 49.99 | 48.19 | 48.87 | 00:00:00 | | 2009-01-30 | 1,464,800 | 48.80 | 50.49 | 48.06 | 49.24 | 00:00:00 | | 2009-02-02 | 619,900 | 49.03 | 49.03 | 47.65 | 48.00 | 00:00:00 | | 2009-02-03 | 746,500 | 48.28 | 48.89 | 47.79 | 48.67 | 00:00:00 | | 2009-02-04 | 938,000 | 48.91 | 49.27 | 48.17 | 48.80 | 00:00:00 | | 2009-02-05 | 1,497,500 | 47.75 | 48.25 | 45.71 | 46.40 | 00:00:00 | | 2009-02-06 | 1,442,400 | 46.90 | 46.91 | 45.60 | 46.49 | 00:00:00 | | 2009-02-09 | 1,135,000 | 45.98 | 46.98 | 45.74 | 46.90 | 00:00:00 | | 2009-02-10 | 1,188,000 | 46.47 | 47.84 | 46.02 | 46.62 | 00:00:00 | | 2009-02-11 | 1,010,600 | 46.46 | 48.00 | 46.21 | 47.97 | 00:00:00 | | 2009-02-12 | 2,280,900 | 46.56 | 46.94 | 45.77 | 46.08 | 00:00:00 | | 2009-02-13 | 2,957,100 | 48.99 | 50.45 | 48.26 | 48.85 | 00:00:00 | | 2009-02-16 | 752,300 | 48.60 | 49.85 | 47.96 | 48.81 | 00:00:00 | | 2009-02-17 | 1,179,000 | 48.79 | 48.79 | 47.13 | 47.72 | 00:00:00 | | 2009-02-18 | 1,061,600 | 47.94 | 48.51 | 46.55 | 47.54 | 00:00:00 | | 2009-02-19 | 1,067,100 | 47.62 | 49.50 | 47.54 | 48.80 | 00:00:00 | | 2009-02-20 | 1,522,200 | 47.98 | 48.54 | 46.42 | 46.71 | 00:00:00 | | 2009-02-23 | 1,327,200 | 47.29 | 47.29 | 44.65 | 44.83 | 00:00:00 | | 2009-02-24 | 1,524,500 | 44.32 | 44.58 | 43.23 | 43.44 | 00:00:00 | | 2009-02-25 | 1,145,300 | 44.08 | 44.56 | 43.17 | 43.50 | 00:00:00 | | 2009-02-26 | 986,400 | 43.94 | 44.47 | 42.86 | 43.55 | 00:00:00 | | 2009-02-27 | 1,928,200 | 43.00 | 43.86 | 42.52 | 43.52 | 00:00:00 | | 2009-03-02 | 1,244,700 | 42.79 | 42.79 | 41.76 | 41.87 | 00:00:00 | | 2009-03-03 | 1,231,300 | 42.26 | 42.28 | 41.46 | 41.46 | 00:00:00 | | 2009-03-04 | 1,407,600 | 42.12 | 43.54 | 41.31 | 43.43 | 00:00:00 | | 2009-03-05 | 1,332,400 | 43.41 | 44.13 | 43.10 | 43.40 | 00:00:00 | | 2009-03-06 | 1,636,200 | 43.27 | 43.99 | 42.37 | 42.50 | 00:00:00 | | 2009-03-09 | 1,234,100 | 42.85 | 43.12 | 41.56 | 41.88 | 00:00:00 | | 2009-03-10 | 1,443,800 | 42.00 | 43.49 | 41.56 | 43.44 | 00:00:00 | | 2009-03-11 | 2,063,800 | 43.49 | 45.00 | 43.10 | 44.01 | 00:00:00 | | 2009-03-12 | 1,181,100 | 44.19 | 44.74 | 43.48 | 44.49 | 00:00:00 | | 2009-03-13 | 982,200 | 44.90 | 45.00 | 43.20 | 43.63 | 00:00:00 | | 2009-03-16 | 911,100 | 44.51 | 44.73 | 43.35 | 44.40 | 00:00:00 | | 2009-03-17 | 1,393,800 | 44.12 | 44.12 | 42.10 | 42.65 | 00:00:00 | | 2009-03-18 | 1,584,300 | 43.03 | 43.20 | 41.04 | 41.26 | 00:00:00 | | 2009-03-19 | 2,186,600 | 41.63 | 41.63 | 39.11 | 39.64 | 00:00:00 | | 2009-03-20 | 2,397,800 | 39.97 | 40.66 | 39.33 | 40.54 | 00:00:00 | | 2009-03-23 | 998,900 | 41.48 | 41.68 | 40.64 | 41.44 | 00:00:00 | | 2009-03-24 | 1,303,000 | 42.00 | 42.53 | 41.75 | 42.47 | 00:00:00 | | 2009-03-25 | 1,178,400 | 41.60 | 42.42 | 41.26 | 42.05 | 00:00:00 | | 2009-03-26 | 1,191,800 | 41.90 | 42.01 | 40.49 | 40.69 | 00:00:00 | | 2009-03-27 | 1,506,300 | 40.41 | 40.65 | 39.54 | 39.88 | 00:00:00 | | 2009-03-30 | 916,500 | 39.49 | 40.17 | 38.81 | 39.84 | 00:00:00 | | 2009-03-31 | 1,376,800 | 40.34 | 41.97 | 40.15 | 41.97 | 00:00:00 | | 2009-04-01 | 969,600 | 42.15 | 42.52 | 40.83 | 42.52 | 00:00:00 | | 2009-04-02 | 2,044,400 | 43.30 | 44.94 | 43.02 | 44.94 | 00:00:00 | | 2009-04-03 | 1,375,100 | 44.84 | 45.05 | 44.30 | 44.55 | 00:00:00 | | 2009-04-06 | 1,342,700 | 44.95 | 45.28 | 43.28 | 43.90 | 00:00:00 | | 2009-04-07 | 1,028,800 | 44.03 | 44.60 | 43.76 | 44.50 | 00:00:00 | | 2009-04-08 | 5,620,100 | 41.40 | 43.99 | 40.50 | 41.35 | 00:00:00 | | 2009-04-09 | 1,911,900 | 41.74 | 41.83 | 40.21 | 40.81 | 00:00:00 | | 2009-04-14 | 1,528,300 | 41.20 | 41.90 | 41.10 | 41.52 | 00:00:00 | | 2009-04-15 | 4,768,000 | 40.78 | 44.37 | 40.50 | 42.99 | 00:00:00 | | 2009-04-16 | 3,590,700 | 42.02 | 42.82 | 40.96 | 42.33 | 00:00:00 | | 2009-04-17 | 3,406,900 | 42.10 | 42.13 | 40.15 | 41.00 | 00:00:00 | | 2009-04-20 | 2,815,200 | 40.44 | 41.00 | 40.30 | 40.79 | 00:00:00 | | 2009-04-21 | 3,630,600 | 41.10 | 43.73 | 41.10 | 42.81 | 00:00:00 | | 2009-04-22 | 3,087,700 | 42.35 | 42.71 | 41.27 | 42.08 | 00:00:00 | | 2009-04-23 | 2,763,100 | 42.49 | 42.55 | 41.31 | 41.85 | 00:00:00 | | 2009-04-24 | 2,440,800 | 42.00 | 42.45 | 41.71 | 42.30 | 00:00:00 | | 2009-04-27 | 1,806,500 | 41.24 | 42.48 | 41.20 | 42.15 | 00:00:00 | | 2009-04-28 | 2,646,200 | 41.67 | 42.81 | 41.47 | 42.35 | 00:00:00 | | 2009-04-29 | 3,493,300 | 41.64 | 45.74 | 41.52 | 45.24 | 00:00:00 | | 2009-04-30 | 1,156,500 | 45.80 | 45.80 | 44.74 | 44.99 | 00:00:00 | | 2009-05-04 | 733,900 | 45.00 | 45.90 | 44.74 | 45.55 | 00:00:00 | | 2009-05-05 | 925,200 | 45.33 | 45.99 | 44.67 | 44.82 | 00:00:00 | | 2009-05-06 | 1,164,500 | 44.47 | 45.67 | 44.47 | 45.49 | 00:00:00 | | 2009-05-07 | 1,720,400 | 45.00 | 47.63 | 45.00 | 47.17 | 00:00:00 | | 2009-05-08 | 746,600 | 46.80 | 47.35 | 45.80 | 46.80 | 00:00:00 | | 2009-05-11 | 990,300 | 47.15 | 47.15 | 45.71 | 46.00 | 00:00:00 | | 2009-05-12 | 830,000 | 45.00 | 46.06 | 44.90 | 45.85 | 00:00:00 | | 2009-05-13 | 2,889,500 | 45.79 | 46.88 | 45.05 | 45.16 | 00:00:00 | | 2009-05-14 | 1,398,100 | 45.00 | 45.59 | 44.70 | 45.26 | 00:00:00 | | 2009-05-15 | 893,700 | 45.67 | 45.67 | 44.80 | 44.80 | 00:00:00 | | 2009-05-18 | 1,820,500 | 44.58 | 47.17 | 44.50 | 47.06 | 00:00:00 | | 2009-05-19 | 1,065,300 | 46.97 | 47.10 | 46.09 | 46.28 | 00:00:00 | | 2009-05-20 | 1,213,300 | 46.50 | 46.63 | 45.31 | 46.22 | 00:00:00 | | 2009-05-21 | 637,900 | 45.80 | 46.28 | 45.38 | 45.38 | 00:00:00 | | 2009-05-22 | 847,900 | 45.40 | 45.64 | 44.75 | 44.95 | 00:00:00 | | 2009-05-25 | 337,300 | 44.84 | 45.49 | 44.50 | 45.07 | 00:00:00 | | 2009-05-26 | 1,043,100 | 44.62 | 45.30 | 44.21 | 45.03 | 00:00:00 | | 2009-05-27 | 1,587,600 | 45.00 | 45.31 | 44.05 | 44.26 | 00:00:00 | | 2009-05-28 | 1,233,000 | 43.80 | 44.13 | 43.05 | 43.40 | 00:00:00 | | 2009-05-29 | 1,084,800 | 43.79 | 44.35 | 43.60 | 44.00 | 00:00:00 | | 2009-06-01 | 677,500 | 44.99 | 44.99 | 43.61 | 44.00 | 00:00:00 | | 2009-06-02 | 945,100 | 43.78 | 44.65 | 43.50 | 44.08 | 00:00:00 | | 2009-06-03 | 681,600 | 44.43 | 44.60 | 43.60 | 43.75 | 00:00:00 | | 2009-06-04 | 1,338,200 | 43.76 | 44.94 | 43.76 | 43.97 | 00:00:00 | | 2009-06-05 | 1,212,800 | 44.93 | 45.15 | 44.20 | 44.67 | 00:00:00 | | 2009-06-08 | 653,100 | 45.00 | 45.00 | 43.81 | 43.99 | 00:00:00 | | 2009-06-09 | 662,600 | 44.38 | 44.69 | 43.87 | 44.00 | 00:00:00 | | 2009-06-10 | 696,400 | 44.60 | 45.08 | 44.29 | 44.42 | 00:00:00 | | 2009-06-11 | 614,300 | 44.18 | 44.40 | 43.96 | 44.10 | 00:00:00 | | 2009-06-12 | 561,200 | 43.99 | 44.35 | 43.97 | 44.00 | 00:00:00 | | 2009-06-15 | 976,400 | 44.00 | 44.03 | 43.51 | 43.51 | 00:00:00 | | 2009-06-16 | 730,100 | 43.70 | 43.70 | 43.17 | 43.19 | 00:00:00 | | 2009-06-17 | 803,500 | 43.07 | 43.53 | 42.79 | 43.10 | 00:00:00 | | 2009-06-18 | 691,800 | 43.31 | 43.44 | 42.69 | 43.33 | 00:00:00 | | 2009-06-19 | 2,577,900 | 43.10 | 43.99 | 42.78 | 43.50 | 00:00:00 | | 2009-06-22 | 918,600 | 43.53 | 44.04 | 43.30 | 43.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
