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
2009-06-22918,60043.5344.0443.3043.5300:00:00
2009-06-23706,60043.3343.6243.0843.3300:00:00
2009-06-24752,60043.4644.6043.1044.4000:00:00
2009-06-25885,70044.3645.0643.9445.0600:00:00
2009-06-26898,50045.2245.4944.1144.2400:00:00
2009-06-29609,70044.0644.9944.0644.8500:00:00
2009-06-30850,00045.2445.3144.3744.8700:00:00
2009-07-01913,40045.1046.4844.9946.4700:00:00
2009-07-02738,60046.2246.9845.5846.0500:00:00
2009-07-03479,80045.5445.9544.6844.8900:00:00
2009-07-06742,80044.9745.5644.6745.1800:00:00
2009-07-07888,30045.2845.5544.5144.5100:00:00
2009-07-08755,20044.5044.5444.0644.0600:00:00
2009-07-09737,30043.9444.0543.3144.0100:00:00
2009-07-10625,80043.7944.4943.7944.1500:00:00
2009-07-13749,10044.1244.7743.7444.7000:00:00
2009-07-14852,40044.8444.8444.0144.4000:00:00
2009-07-15910,50044.5046.3044.4246.1500:00:00
2009-07-16889,90045.6246.9545.6046.8900:00:00
2009-07-171,282,40046.9748.0646.8348.0600:00:00
2009-07-201,287,80048.5149.0848.1748.9100:00:00
2009-07-21703,10048.9248.9748.0148.7200:00:00
2009-07-22771,10048.7649.1248.5649.1200:00:00
2009-07-231,727,50049.2052.0548.7851.8000:00:00
2009-07-241,344,80051.3952.7050.8452.3400:00:00
2009-07-271,224,10052.5052.5050.5351.1500:00:00
2009-07-281,354,50050.8452.0049.8151.9100:00:00
2009-07-291,832,00051.8053.8151.5353.6800:00:00
2009-07-301,543,90053.9956.4953.7056.4000:00:00
2009-07-311,672,10055.7856.2954.2854.5200:00:00
2009-08-03797,60054.5054.6153.5453.7000:00:00
2009-08-041,086,50053.4654.0552.9053.7100:00:00
2009-08-05900,90053.3054.4752.8552.9700:00:00
2009-08-06708,30052.9053.9152.9053.7000:00:00
2009-08-07785,40053.4453.6952.4152.8100:00:00
2009-08-10444,40052.6153.3452.5553.2700:00:00
2009-08-111,316,30052.3953.0051.7051.9000:00:00
2009-08-12663,90051.5451.9551.1951.8500:00:00
2009-08-13650,20051.9852.0451.4551.7000:00:00
2009-08-14583,30051.6551.9051.3651.6200:00:00
2009-08-17505,50051.5851.9251.2451.7800:00:00
2009-08-18474,80052.0052.6051.7552.3300:00:00
2009-08-19434,50052.0852.6451.9052.5000:00:00
2009-08-20643,90052.8953.0051.5751.6800:00:00
2009-08-21708,70051.8453.1251.7052.8600:00:00
2009-08-24556,10052.9553.8052.6853.4600:00:00
2009-08-25438,90053.1054.2753.1054.1200:00:00
2009-08-26734,10053.7555.4853.5855.2000:00:00
2009-08-271,075,70054.5055.1952.9353.0400:00:00
2009-08-28542,00053.2454.0053.1553.7400:00:00
2009-08-31535,00053.1854.3852.5254.3700:00:00
2009-09-01649,70054.8054.8453.5354.0000:00:00
2009-09-021,050,40054.0754.2053.0053.5000:00:00
2009-09-032,833,50054.1555.0050.0051.1100:00:00
2009-09-041,485,30051.1251.5850.3051.0000:00:00
2009-09-07995,50051.4852.6551.4051.8100:00:00
2009-09-081,157,40051.8151.9551.3051.5100:00:00
2009-09-09996,10051.5852.3551.0052.1600:00:00
2009-09-10765,40052.0452.8051.6151.7200:00:00
2009-09-111,225,60051.7251.8851.2651.3000:00:00
2009-09-14913,10051.0452.5951.0052.5500:00:00
2009-09-15815,60052.2953.2052.2952.6600:00:00
2009-09-16955,90052.7053.7952.4053.6800:00:00
2009-09-171,096,80053.8454.9553.7154.6700:00:00
2009-09-182,750,80054.3655.0454.2855.0400:00:00
2009-09-21989,80054.9755.0954.4454.8200:00:00
2009-09-22611,60055.0055.2054.3754.4300:00:00
2009-09-23445,50054.2654.5653.9054.4100:00:00
2009-09-24696,60054.1454.9353.7553.8400:00:00
2009-09-25689,40053.8454.2553.7353.8300:00:00
2009-09-28738,00053.4654.1152.5554.1000:00:00
2009-09-29445,90054.0054.3853.5053.7100:00:00
2009-09-30858,50053.9854.5053.6054.2700:00:00
2009-10-01701,30054.5754.8553.7753.9500:00:00
2009-10-02726,20053.8053.8953.1053.4800:00:00
2009-10-05453,60053.4854.2053.0654.0000:00:00
2009-10-06550,20054.0054.5053.6654.4300:00:00
2009-10-07406,80054.2754.7954.0354.3500:00:00
2009-10-08974,70054.7856.2754.7556.1500:00:00
2009-10-09688,50055.8756.8855.8756.5000:00:00
2009-10-12755,00056.6756.9155.5255.6600:00:00
2009-10-13611,10055.1055.9055.0555.6500:00:00
2009-10-142,558,90055.0055.1053.1953.7100:00:00
2009-10-151,295,00053.7355.0053.7254.5500:00:00
2009-10-16640,50054.8254.8253.7854.0600:00:00
2009-10-19581,10054.5054.9854.3254.9600:00:00
2009-10-201,190,40055.0556.5454.7055.9500:00:00
2009-10-21723,20056.5056.5555.0556.0000:00:00
2009-10-221,897,60057.6558.1056.5057.3000:00:00
2009-10-231,120,30057.5657.8455.7255.7200:00:00
2009-10-26704,40056.2556.4555.5255.8100:00:00
2009-10-271,211,80056.6457.9056.2557.7200:00:00
2009-10-28852,00057.5557.6956.9657.2200:00:00
2009-10-29718,10057.1757.7756.8757.7700:00:00
2009-10-30995,70057.7058.0056.7056.7900:00:00
2009-11-02836,60056.7457.9956.1157.8400:00:00
2009-11-03823,50057.6057.7756.7457.1400:00:00
2009-11-04749,90056.5257.0656.3656.7500:00:00
2009-11-05696,90056.2456.7355.7956.5700:00:00
2009-11-06436,50056.6057.3056.4056.8000:00:00
2009-11-09868,50057.3357.3556.6056.6500:00:00
2009-11-10808,10056.6556.8956.3756.7700:00:00
2009-11-11620,90057.3357.6256.6857.3400:00:00
2009-11-13505,30056.7557.2956.6256.9700:00:00
2009-11-16638,10057.6458.5057.2958.5000:00:00
2009-11-171,024,40058.2159.5758.2158.3700:00:00
2009-11-18802,30057.0557.8656.0856.3300:00:00
2009-11-19719,60056.4656.9556.0956.3200:00:00
2009-11-20658,20056.2356.6355.3356.2500:00:00
2009-11-23631,50057.6957.6956.9557.4800:00:00
2009-11-24573,80057.0558.0057.0257.8600:00:00
2009-11-25529,70057.9558.0057.3557.8300:00:00
2009-11-26657,90057.6257.6356.8957.0400:00:00
2009-11-27449,00056.5057.5956.3957.3300:00:00
2009-11-30563,50057.3057.4756.7756.7900:00:00
2009-12-01427,30057.1157.7756.9557.4900:00:00
2009-12-02797,90057.9758.5557.5958.0800:00:00
2009-12-04741,10058.4559.9257.9659.7800:00:00
2009-12-07595,10059.5060.4859.1660.2300:00:00
2009-12-09660,70059.3059.9158.9058.9300:00:00
2009-12-11812,80060.1860.8959.8559.9300:00:00
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