TR4DER - PERNOD RICARD [RI.PA] Historical Prices

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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-12-11	812,800	60.18	60.89	59.85	59.93	00:00:00
2009-12-14	620,900	60.38	60.59	59.63	60.15	00:00:00
2009-12-15	631,800	60.25	60.81	59.67	60.43	00:00:00
2009-12-16	779,900	60.25	60.63	59.97	60.36	00:00:00
2009-12-17	554,400	59.96	60.36	59.36	59.55	00:00:00
2009-12-18	903,500	59.56	59.70	58.71	58.71	00:00:00
2009-12-21	411,300	58.85	59.52	58.85	59.34	00:00:00
2009-12-22	392,500	59.39	59.57	59.04	59.50	00:00:00
2009-12-23	436,000	59.87	59.94	58.99	59.03	00:00:00
2009-12-24	117,600	59.01	59.97	59.00	59.97	00:00:00
2009-12-28	212,300	60.06	60.22	59.74	59.88	00:00:00
2009-12-29	259,600	60.11	60.38	59.56	59.99	00:00:00
2009-12-30	261,200	59.80	60.54	59.80	60.38	00:00:00
2009-12-31	100,600	60.56	60.80	59.91	59.91	00:00:00
2010-01-04	384,000	59.90	60.85	59.90	60.83	00:00:00
2010-01-05	629,200	60.59	60.59	59.35	59.35	00:00:00
2010-01-06	715,000	59.61	60.04	59.35	60.00	00:00:00
2010-01-07	592,700	59.80	59.93	59.36	59.36	00:00:00
2010-01-08	813,800	59.50	59.76	58.42	58.91	00:00:00
2010-01-11	587,400	59.10	59.59	58.42	58.50	00:00:00
2010-01-12	998,900	59.00	59.28	58.65	59.28	00:00:00
2010-01-13	694,700	59.21	60.03	59.21	60.00	00:00:00
2010-01-14	807,100	60.20	60.20	59.76	59.98	00:00:00
2010-01-15	981,600	60.00	60.26	59.52	59.73	00:00:00
2010-01-18	423,400	59.99	60.19	59.75	60.15	00:00:00
2010-01-19	415,600	60.12	60.33	59.26	60.08	00:00:00
2010-01-20	688,300	59.87	60.23	59.02	59.10	00:00:00
2010-01-21	469,100	59.40	60.15	59.00	59.03	00:00:00
2010-01-22	403,800	58.84	59.84	58.59	58.80	00:00:00
2010-01-25	686,500	58.40	58.44	57.71	57.75	00:00:00
2010-01-26	589,000	57.23	57.52	56.78	57.50	00:00:00
2010-01-27	761,000	57.10	58.44	56.51	58.20	00:00:00
2010-01-28	562,000	58.76	58.97	57.83	57.83	00:00:00
2010-01-29	646,200	58.20	58.44	57.96	58.31	00:00:00
2010-02-01	840,800	57.98	58.80	57.25	58.44	00:00:00
2010-02-02	778,200	58.42	59.20	57.60	59.11	00:00:00
2010-02-04	756,600	58.57	59.09	57.29	57.35	00:00:00
2010-02-05	1,166,900	57.14	57.67	55.46	55.46	00:00:00
2010-02-08	651,300	55.56	56.31	55.50	56.19	00:00:00
2010-02-09	705,100	55.93	56.23	55.48	55.64	00:00:00
2010-02-10	718,100	55.57	56.47	55.55	56.22	00:00:00
2010-02-11	1,421,000	56.20	56.40	54.89	55.37	00:00:00
2010-02-12	801,300	55.65	56.50	55.57	55.88	00:00:00
2010-02-15	394,600	56.07	56.60	55.16	55.35	00:00:00
2010-02-16	741,900	55.66	56.73	55.47	56.64	00:00:00
2010-02-17	732,500	56.76	57.34	56.70	57.29	00:00:00
2010-02-18	1,335,600	56.49	58.40	56.15	58.29	00:00:00
2010-02-19	785,500	57.93	58.20	57.29	57.75	00:00:00
2010-02-22	848,400	57.31	57.55	56.14	56.25	00:00:00
2010-02-23	770,900	56.47	56.97	56.10	56.12	00:00:00
2010-02-24	651,200	56.40	56.75	56.02	56.66	00:00:00
2010-02-25	659,200	56.41	56.71	55.46	55.50	00:00:00
2010-02-26	1,112,500	56.00	56.00	54.89	55.33	00:00:00
2010-03-01	812,400	55.64	56.98	55.40	56.98	00:00:00
2010-03-02	582,400	57.00	57.30	56.52	57.30	00:00:00
2010-03-03	991,100	57.21	58.36	57.21	58.33	00:00:00
2010-03-04	682,500	58.39	58.50	57.85	58.14	00:00:00
2010-03-05	733,900	58.08	58.71	57.82	58.57	00:00:00
2010-03-08	654,400	58.57	58.72	58.11	58.61	00:00:00
2010-03-09	691,700	58.85	59.67	58.64	59.52	00:00:00
2010-03-10	685,300	59.64	60.14	59.40	59.95	00:00:00
2010-03-11	728,300	59.66	60.46	59.62	60.24	00:00:00
2010-03-12	515,200	60.31	60.50	59.81	59.90	00:00:00
2010-03-15	532,800	60.32	60.36	59.78	60.00	00:00:00
2010-03-16	539,000	60.14	60.47	59.94	60.27	00:00:00
2010-03-17	698,200	60.32	60.35	59.77	59.87	00:00:00
2010-03-18	434,200	59.84	60.16	59.78	59.95	00:00:00
2010-03-19	856,100	60.22	60.31	59.81	60.15	00:00:00
2010-03-22	453,400	59.64	60.31	59.56	60.16	00:00:00
2010-03-23	517,000	59.70	60.38	59.53	60.22	00:00:00
2010-03-24	524,600	60.13	60.42	59.70	60.32	00:00:00
2010-03-25	914,600	60.10	61.82	60.04	61.72	00:00:00
2010-03-26	555,200	61.51	61.98	61.50	61.98	00:00:00
2010-03-29	473,700	61.86	62.30	61.81	62.30	00:00:00
2010-03-30	788,000	62.34	63.15	62.24	63.15	00:00:00
2010-03-31	960,700	62.91	63.39	62.47	62.87	00:00:00
2010-04-01	623,800	63.29	64.00	63.26	64.00	00:00:00
2010-04-06	462,200	63.80	64.11	63.46	64.03	00:00:00
2010-04-07	677,200	64.00	64.00	63.30	63.80	00:00:00
2010-04-08	518,600	63.73	63.95	62.91	63.18	00:00:00
2010-04-09	943,500	63.50	65.00	63.50	64.78	00:00:00
2010-04-12	536,800	65.00	65.06	64.55	64.76	00:00:00
2010-04-13	1,593,400	65.06	67.43	64.80	66.51	00:00:00
2010-04-14	830,600	66.67	66.93	65.75	65.89	00:00:00
2010-04-15	776,500	65.97	66.25	65.10	66.11	00:00:00
2010-04-16	793,600	66.50	66.99	65.37	65.63	00:00:00
2010-04-19	613,800	65.51	66.58	65.38	65.85	00:00:00
2010-04-20	612,900	66.16	66.70	65.38	65.75	00:00:00
2010-04-21	571,300	66.00	66.34	65.40	65.53	00:00:00
2010-04-22	1,121,300	65.65	67.51	65.50	66.00	00:00:00
2010-04-23	807,100	65.92	66.15	64.92	65.89	00:00:00
2010-04-26	860,100	66.03	66.87	65.81	66.72	00:00:00
2010-04-27	687,000	66.41	66.99	65.11	65.11	00:00:00
2010-04-28	1,418,200	64.30	64.70	62.75	62.99	00:00:00
2010-04-29	2,280,500	64.20	65.93	63.73	64.18	00:00:00
2010-04-30	1,262,600	63.94	64.40	63.13	63.95	00:00:00
2010-05-03	425,700	63.63	64.35	62.88	64.29	00:00:00
2010-05-04	1,114,300	64.54	64.82	63.41	63.63	00:00:00
2010-05-05	1,161,600	63.67	64.11	62.26	62.42	00:00:00
2010-05-06	1,012,200	61.99	63.32	61.26	62.41	00:00:00
2010-05-07	1,891,800	60.54	61.79	59.00	60.07	00:00:00
2010-05-10	1,485,800	61.00	62.84	60.15	62.80	00:00:00
2010-05-11	715,800	61.99	62.97	61.65	62.97	00:00:00
2010-05-12	970,800	62.67	64.12	62.18	63.88	00:00:00
2010-05-13	777,100	64.68	64.89	63.36	63.52	00:00:00
2010-05-14	800,300	63.31	63.47	61.95	62.09	00:00:00
2010-05-17	1,040,400	61.32	62.48	61.29	62.19	00:00:00
2010-05-18	938,400	63.40	63.50	62.84	63.25	00:00:00
2010-05-19	1,173,100	62.30	63.11	62.13	62.45	00:00:00
2010-05-20	1,374,800	62.92	62.92	60.43	61.16	00:00:00
2010-05-21	1,658,300	61.39	61.39	58.60	60.09	00:00:00
2010-05-24	759,300	60.19	60.71	60.05	60.51	00:00:00
2010-05-25	1,016,000	58.89	59.61	58.53	59.19	00:00:00
2010-05-26	1,201,400	59.92	60.03	59.16	59.64	00:00:00
2010-05-27	935,600	60.17	61.00	59.62	61.00	00:00:00
2010-05-28	681,300	61.37	61.61	60.91	61.30	00:00:00
2010-05-31	315,100	61.63	61.82	61.39	61.82	00:00:00
2010-06-01	990,000	61.49	61.80	60.61	61.32	00:00:00
2010-06-02	595,300	61.20	61.94	61.07	61.94	00:00:00
2010-06-03	758,400	62.88	63.37	62.33	62.72	00:00:00
2010-06-04	774,200	62.99	62.99	61.00	61.37	00:00:00
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 > >>