|
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 | 2009-06-22 | 918,600 | 43.53 | 44.04 | 43.30 | 43.53 | 00:00:00 | 2009-06-23 | 706,600 | 43.33 | 43.62 | 43.08 | 43.33 | 00:00:00 | 2009-06-24 | 752,600 | 43.46 | 44.60 | 43.10 | 44.40 | 00:00:00 | 2009-06-25 | 885,700 | 44.36 | 45.06 | 43.94 | 45.06 | 00:00:00 | 2009-06-26 | 898,500 | 45.22 | 45.49 | 44.11 | 44.24 | 00:00:00 | 2009-06-29 | 609,700 | 44.06 | 44.99 | 44.06 | 44.85 | 00:00:00 | 2009-06-30 | 850,000 | 45.24 | 45.31 | 44.37 | 44.87 | 00:00:00 | 2009-07-01 | 913,400 | 45.10 | 46.48 | 44.99 | 46.47 | 00:00:00 | 2009-07-02 | 738,600 | 46.22 | 46.98 | 45.58 | 46.05 | 00:00:00 | 2009-07-03 | 479,800 | 45.54 | 45.95 | 44.68 | 44.89 | 00:00:00 | 2009-07-06 | 742,800 | 44.97 | 45.56 | 44.67 | 45.18 | 00:00:00 | 2009-07-07 | 888,300 | 45.28 | 45.55 | 44.51 | 44.51 | 00:00:00 | 2009-07-08 | 755,200 | 44.50 | 44.54 | 44.06 | 44.06 | 00:00:00 | 2009-07-09 | 737,300 | 43.94 | 44.05 | 43.31 | 44.01 | 00:00:00 | 2009-07-10 | 625,800 | 43.79 | 44.49 | 43.79 | 44.15 | 00:00:00 | 2009-07-13 | 749,100 | 44.12 | 44.77 | 43.74 | 44.70 | 00:00:00 | 2009-07-14 | 852,400 | 44.84 | 44.84 | 44.01 | 44.40 | 00:00:00 | 2009-07-15 | 910,500 | 44.50 | 46.30 | 44.42 | 46.15 | 00:00:00 | 2009-07-16 | 889,900 | 45.62 | 46.95 | 45.60 | 46.89 | 00:00:00 | 2009-07-17 | 1,282,400 | 46.97 | 48.06 | 46.83 | 48.06 | 00:00:00 | 2009-07-20 | 1,287,800 | 48.51 | 49.08 | 48.17 | 48.91 | 00:00:00 | 2009-07-21 | 703,100 | 48.92 | 48.97 | 48.01 | 48.72 | 00:00:00 | 2009-07-22 | 771,100 | 48.76 | 49.12 | 48.56 | 49.12 | 00:00:00 | 2009-07-23 | 1,727,500 | 49.20 | 52.05 | 48.78 | 51.80 | 00:00:00 | 2009-07-24 | 1,344,800 | 51.39 | 52.70 | 50.84 | 52.34 | 00:00:00 | 2009-07-27 | 1,224,100 | 52.50 | 52.50 | 50.53 | 51.15 | 00:00:00 | 2009-07-28 | 1,354,500 | 50.84 | 52.00 | 49.81 | 51.91 | 00:00:00 | 2009-07-29 | 1,832,000 | 51.80 | 53.81 | 51.53 | 53.68 | 00:00:00 | 2009-07-30 | 1,543,900 | 53.99 | 56.49 | 53.70 | 56.40 | 00:00:00 | 2009-07-31 | 1,672,100 | 55.78 | 56.29 | 54.28 | 54.52 | 00:00:00 | 2009-08-03 | 797,600 | 54.50 | 54.61 | 53.54 | 53.70 | 00:00:00 | 2009-08-04 | 1,086,500 | 53.46 | 54.05 | 52.90 | 53.71 | 00:00:00 | 2009-08-05 | 900,900 | 53.30 | 54.47 | 52.85 | 52.97 | 00:00:00 | 2009-08-06 | 708,300 | 52.90 | 53.91 | 52.90 | 53.70 | 00:00:00 | 2009-08-07 | 785,400 | 53.44 | 53.69 | 52.41 | 52.81 | 00:00:00 | 2009-08-10 | 444,400 | 52.61 | 53.34 | 52.55 | 53.27 | 00:00:00 | 2009-08-11 | 1,316,300 | 52.39 | 53.00 | 51.70 | 51.90 | 00:00:00 | 2009-08-12 | 663,900 | 51.54 | 51.95 | 51.19 | 51.85 | 00:00:00 | 2009-08-13 | 650,200 | 51.98 | 52.04 | 51.45 | 51.70 | 00:00:00 | 2009-08-14 | 583,300 | 51.65 | 51.90 | 51.36 | 51.62 | 00:00:00 | 2009-08-17 | 505,500 | 51.58 | 51.92 | 51.24 | 51.78 | 00:00:00 | 2009-08-18 | 474,800 | 52.00 | 52.60 | 51.75 | 52.33 | 00:00:00 | 2009-08-19 | 434,500 | 52.08 | 52.64 | 51.90 | 52.50 | 00:00:00 | 2009-08-20 | 643,900 | 52.89 | 53.00 | 51.57 | 51.68 | 00:00:00 | 2009-08-21 | 708,700 | 51.84 | 53.12 | 51.70 | 52.86 | 00:00:00 | 2009-08-24 | 556,100 | 52.95 | 53.80 | 52.68 | 53.46 | 00:00:00 | 2009-08-25 | 438,900 | 53.10 | 54.27 | 53.10 | 54.12 | 00:00:00 | 2009-08-26 | 734,100 | 53.75 | 55.48 | 53.58 | 55.20 | 00:00:00 | 2009-08-27 | 1,075,700 | 54.50 | 55.19 | 52.93 | 53.04 | 00:00:00 | 2009-08-28 | 542,000 | 53.24 | 54.00 | 53.15 | 53.74 | 00:00:00 | 2009-08-31 | 535,000 | 53.18 | 54.38 | 52.52 | 54.37 | 00:00:00 | 2009-09-01 | 649,700 | 54.80 | 54.84 | 53.53 | 54.00 | 00:00:00 | 2009-09-02 | 1,050,400 | 54.07 | 54.20 | 53.00 | 53.50 | 00:00:00 | 2009-09-03 | 2,833,500 | 54.15 | 55.00 | 50.00 | 51.11 | 00:00:00 | 2009-09-04 | 1,485,300 | 51.12 | 51.58 | 50.30 | 51.00 | 00:00:00 | 2009-09-07 | 995,500 | 51.48 | 52.65 | 51.40 | 51.81 | 00:00:00 | 2009-09-08 | 1,157,400 | 51.81 | 51.95 | 51.30 | 51.51 | 00:00:00 | 2009-09-09 | 996,100 | 51.58 | 52.35 | 51.00 | 52.16 | 00:00:00 | 2009-09-10 | 765,400 | 52.04 | 52.80 | 51.61 | 51.72 | 00:00:00 | 2009-09-11 | 1,225,600 | 51.72 | 51.88 | 51.26 | 51.30 | 00:00:00 | 2009-09-14 | 913,100 | 51.04 | 52.59 | 51.00 | 52.55 | 00:00:00 | 2009-09-15 | 815,600 | 52.29 | 53.20 | 52.29 | 52.66 | 00:00:00 | 2009-09-16 | 955,900 | 52.70 | 53.79 | 52.40 | 53.68 | 00:00:00 | 2009-09-17 | 1,096,800 | 53.84 | 54.95 | 53.71 | 54.67 | 00:00:00 | 2009-09-18 | 2,750,800 | 54.36 | 55.04 | 54.28 | 55.04 | 00:00:00 | 2009-09-21 | 989,800 | 54.97 | 55.09 | 54.44 | 54.82 | 00:00:00 | 2009-09-22 | 611,600 | 55.00 | 55.20 | 54.37 | 54.43 | 00:00:00 | 2009-09-23 | 445,500 | 54.26 | 54.56 | 53.90 | 54.41 | 00:00:00 | 2009-09-24 | 696,600 | 54.14 | 54.93 | 53.75 | 53.84 | 00:00:00 | 2009-09-25 | 689,400 | 53.84 | 54.25 | 53.73 | 53.83 | 00:00:00 | 2009-09-28 | 738,000 | 53.46 | 54.11 | 52.55 | 54.10 | 00:00:00 | 2009-09-29 | 445,900 | 54.00 | 54.38 | 53.50 | 53.71 | 00:00:00 | 2009-09-30 | 858,500 | 53.98 | 54.50 | 53.60 | 54.27 | 00:00:00 | 2009-10-01 | 701,300 | 54.57 | 54.85 | 53.77 | 53.95 | 00:00:00 | 2009-10-02 | 726,200 | 53.80 | 53.89 | 53.10 | 53.48 | 00:00:00 | 2009-10-05 | 453,600 | 53.48 | 54.20 | 53.06 | 54.00 | 00:00:00 | 2009-10-06 | 550,200 | 54.00 | 54.50 | 53.66 | 54.43 | 00:00:00 | 2009-10-07 | 406,800 | 54.27 | 54.79 | 54.03 | 54.35 | 00:00:00 | 2009-10-08 | 974,700 | 54.78 | 56.27 | 54.75 | 56.15 | 00:00:00 | 2009-10-09 | 688,500 | 55.87 | 56.88 | 55.87 | 56.50 | 00:00:00 | 2009-10-12 | 755,000 | 56.67 | 56.91 | 55.52 | 55.66 | 00:00:00 | 2009-10-13 | 611,100 | 55.10 | 55.90 | 55.05 | 55.65 | 00:00:00 | 2009-10-14 | 2,558,900 | 55.00 | 55.10 | 53.19 | 53.71 | 00:00:00 | 2009-10-15 | 1,295,000 | 53.73 | 55.00 | 53.72 | 54.55 | 00:00:00 | 2009-10-16 | 640,500 | 54.82 | 54.82 | 53.78 | 54.06 | 00:00:00 | 2009-10-19 | 581,100 | 54.50 | 54.98 | 54.32 | 54.96 | 00:00:00 | 2009-10-20 | 1,190,400 | 55.05 | 56.54 | 54.70 | 55.95 | 00:00:00 | 2009-10-21 | 723,200 | 56.50 | 56.55 | 55.05 | 56.00 | 00:00:00 | 2009-10-22 | 1,897,600 | 57.65 | 58.10 | 56.50 | 57.30 | 00:00:00 | 2009-10-23 | 1,120,300 | 57.56 | 57.84 | 55.72 | 55.72 | 00:00:00 | 2009-10-26 | 704,400 | 56.25 | 56.45 | 55.52 | 55.81 | 00:00:00 | 2009-10-27 | 1,211,800 | 56.64 | 57.90 | 56.25 | 57.72 | 00:00:00 | 2009-10-28 | 852,000 | 57.55 | 57.69 | 56.96 | 57.22 | 00:00:00 | 2009-10-29 | 718,100 | 57.17 | 57.77 | 56.87 | 57.77 | 00:00:00 | 2009-10-30 | 995,700 | 57.70 | 58.00 | 56.70 | 56.79 | 00:00:00 | 2009-11-02 | 836,600 | 56.74 | 57.99 | 56.11 | 57.84 | 00:00:00 | 2009-11-03 | 823,500 | 57.60 | 57.77 | 56.74 | 57.14 | 00:00:00 | 2009-11-04 | 749,900 | 56.52 | 57.06 | 56.36 | 56.75 | 00:00:00 | 2009-11-05 | 696,900 | 56.24 | 56.73 | 55.79 | 56.57 | 00:00:00 | 2009-11-06 | 436,500 | 56.60 | 57.30 | 56.40 | 56.80 | 00:00:00 | 2009-11-09 | 868,500 | 57.33 | 57.35 | 56.60 | 56.65 | 00:00:00 | 2009-11-10 | 808,100 | 56.65 | 56.89 | 56.37 | 56.77 | 00:00:00 | 2009-11-11 | 620,900 | 57.33 | 57.62 | 56.68 | 57.34 | 00:00:00 | 2009-11-13 | 505,300 | 56.75 | 57.29 | 56.62 | 56.97 | 00:00:00 | 2009-11-16 | 638,100 | 57.64 | 58.50 | 57.29 | 58.50 | 00:00:00 | 2009-11-17 | 1,024,400 | 58.21 | 59.57 | 58.21 | 58.37 | 00:00:00 | 2009-11-18 | 802,300 | 57.05 | 57.86 | 56.08 | 56.33 | 00:00:00 | 2009-11-19 | 719,600 | 56.46 | 56.95 | 56.09 | 56.32 | 00:00:00 | 2009-11-20 | 658,200 | 56.23 | 56.63 | 55.33 | 56.25 | 00:00:00 | 2009-11-23 | 631,500 | 57.69 | 57.69 | 56.95 | 57.48 | 00:00:00 | 2009-11-24 | 573,800 | 57.05 | 58.00 | 57.02 | 57.86 | 00:00:00 | 2009-11-25 | 529,700 | 57.95 | 58.00 | 57.35 | 57.83 | 00:00:00 | 2009-11-26 | 657,900 | 57.62 | 57.63 | 56.89 | 57.04 | 00:00:00 | 2009-11-27 | 449,000 | 56.50 | 57.59 | 56.39 | 57.33 | 00:00:00 | 2009-11-30 | 563,500 | 57.30 | 57.47 | 56.77 | 56.79 | 00:00:00 | 2009-12-01 | 427,300 | 57.11 | 57.77 | 56.95 | 57.49 | 00:00:00 | 2009-12-02 | 797,900 | 57.97 | 58.55 | 57.59 | 58.08 | 00:00:00 | 2009-12-04 | 741,100 | 58.45 | 59.92 | 57.96 | 59.78 | 00:00:00 | 2009-12-07 | 595,100 | 59.50 | 60.48 | 59.16 | 60.23 | 00:00:00 | 2009-12-09 | 660,700 | 59.30 | 59.91 | 58.90 | 58.93 | 00:00:00 | 2009-12-11 | 812,800 | 60.18 | 60.89 | 59.85 | 59.93 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|