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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2010-06-04774,20062.9962.9961.0061.3700:00:00
2010-06-07500,00060.2461.4660.2160.9000:00:00
2010-06-08723,70061.3061.3059.9560.5500:00:00
2010-06-091,504,80060.5463.4060.5463.4000:00:00
2010-06-10863,30062.8864.4062.8864.2800:00:00
2010-06-11967,40064.2764.7163.7064.2200:00:00
2010-06-14651,90064.4065.4664.3165.4600:00:00
2010-06-15626,10064.9765.8064.9065.4000:00:00
2010-06-16679,10065.5765.8065.0265.6300:00:00
2010-06-171,050,20065.8666.7365.4266.7300:00:00
2010-06-181,022,60066.5766.8566.1466.3300:00:00
2010-06-211,210,70067.0068.6467.0067.3200:00:00
2010-06-22842,30066.2667.5266.1267.4500:00:00
2010-06-23564,40067.0067.3766.4566.6400:00:00
2010-06-24665,80066.9767.1765.0865.1600:00:00
2010-06-25622,50065.1065.9064.5764.6100:00:00
2010-06-28634,60064.7165.8964.2465.8900:00:00
2010-06-29665,20065.3965.6164.2964.2900:00:00
2010-06-30618,60064.3264.4663.4263.9800:00:00
2010-07-01976,50063.1564.0462.7062.8400:00:00
2010-07-02920,50062.1662.4161.1062.0800:00:00
2010-07-05346,30062.0662.3461.6661.8100:00:00
2010-07-06617,20061.9063.7261.8363.1500:00:00
2010-07-07434,10062.5164.0862.2964.0800:00:00
2010-07-08407,40064.3965.1564.1064.6600:00:00
2010-07-09339,90064.9865.3764.5964.8300:00:00
2010-07-12283,40065.0165.9464.9465.6100:00:00
2010-07-13661,30065.6266.3765.3965.6600:00:00
2010-07-14398,20065.6066.6665.5666.1600:00:00
2010-07-15488,50065.9566.5065.0965.2400:00:00
2010-07-161,179,40065.2265.6363.3063.7400:00:00
2010-07-19597,60062.9964.1462.9863.0700:00:00
2010-07-20652,00063.3063.9762.5863.0200:00:00
2010-07-21741,90063.3863.8762.8362.8600:00:00
2010-07-22970,10062.6364.3562.5564.1100:00:00
2010-07-231,669,40063.7563.7561.7062.6100:00:00
2010-07-26493,40062.9463.0061.9562.8000:00:00
2010-07-27705,20063.1263.2561.5961.8600:00:00
2010-07-281,091,50061.8661.9360.5961.3600:00:00
2010-07-29680,00061.6761.6760.5060.5500:00:00
2010-07-301,267,80060.4960.9960.0660.0600:00:00
2010-08-02873,20060.3861.7260.2161.3100:00:00
2010-08-03792,00061.1061.3960.6061.1700:00:00
2010-08-04791,30060.8661.9360.8061.9100:00:00
2010-08-05866,00061.8561.9361.1461.2300:00:00
2010-08-06875,30061.5061.5559.7859.8300:00:00
2010-08-09644,60060.6860.9160.2060.7100:00:00
2010-08-10522,00060.5560.9060.0260.8300:00:00
2010-08-11956,60060.6861.7560.1760.2200:00:00
2010-08-12809,90060.0261.4360.0261.1800:00:00
2010-08-13557,80061.3661.5860.8661.2800:00:00
2010-08-16305,70061.4961.5060.8861.3400:00:00
2010-08-17548,10061.6562.2061.3561.9200:00:00
2010-08-18485,40061.6062.3861.1962.2300:00:00
2010-08-19515,60062.6562.9261.1461.4300:00:00
2010-08-20469,00061.4061.6260.4460.6500:00:00
2010-08-23449,80060.9260.9960.1960.6800:00:00
2010-08-24577,40060.1560.9560.1260.6900:00:00
2010-08-25637,00060.3960.9759.8260.5900:00:00
2010-08-26709,80060.9260.9259.8260.5000:00:00
2010-08-27581,60060.2560.4559.3060.3000:00:00
2010-08-30329,00060.3260.8060.0360.6500:00:00
2010-08-31764,40059.9861.7059.8261.6900:00:00
2010-09-01849,60061.8962.8861.2262.7400:00:00
2010-09-021,419,60062.0162.4260.4161.2500:00:00
2010-09-031,474,10061.0861.1559.6360.2600:00:00
2010-09-06632,20060.6160.6559.7259.9700:00:00
2010-09-071,381,90059.7259.9158.3258.5500:00:00
2010-09-081,162,80058.5959.7558.4059.3500:00:00
2010-09-09762,70059.8960.4059.3560.1400:00:00
2010-09-10569,20060.3360.5659.8960.0800:00:00
2010-09-13712,40060.4960.4959.2659.5000:00:00
2010-09-14792,20059.7060.3559.4660.1300:00:00
2010-09-15553,20060.1860.5459.6159.9100:00:00
2010-09-16644,30059.8159.8659.3259.6400:00:00
2010-09-172,210,10060.2360.2958.7058.9800:00:00
2010-09-20856,30059.0059.1958.4859.0400:00:00
2010-09-211,316,90059.1059.8659.0259.5000:00:00
2010-09-22980,50059.3459.5258.6258.7400:00:00
2010-09-23619,70059.2259.3158.5058.8800:00:00
2010-09-241,116,80058.8059.5958.6759.3500:00:00
2010-09-271,301,70059.4160.8759.3660.4500:00:00
2010-09-28958,60060.5160.7459.6760.6500:00:00
2010-09-29945,20060.8761.3560.2260.9600:00:00
2010-09-301,013,10060.4261.8560.1161.2500:00:00
2010-10-01781,50061.0061.4160.6160.8500:00:00
2010-10-04483,40060.8060.8960.1060.6500:00:00
2010-10-05570,10060.8061.3860.3961.1200:00:00
2010-10-061,357,00061.5763.1061.2762.5900:00:00
2010-10-07749,50062.6463.0061.9862.9100:00:00
2010-10-08752,50062.9663.1762.0062.8500:00:00
2010-10-11529,10062.8063.1062.1562.3400:00:00
2010-10-12852,40062.0963.2061.6763.0800:00:00
2010-10-13668,70063.2764.0063.1363.5700:00:00
2010-10-141,029,60064.2464.5463.5963.8200:00:00
2010-10-151,472,20062.8663.8961.6662.1100:00:00
2010-10-18641,40061.7162.5461.7162.3300:00:00
2010-10-19717,40062.0362.4661.7361.8000:00:00
2010-10-20677,30061.5262.1961.4361.5600:00:00
2010-10-213,224,90064.7565.6663.4865.4500:00:00
2010-10-221,226,30065.1266.4464.8465.8400:00:00
2010-10-25598,70066.0866.2565.2665.3500:00:00
2010-10-26562,80065.0465.3564.5465.0000:00:00
2010-10-27618,40064.7565.1063.9863.9800:00:00
2010-10-28559,50064.4364.4463.5263.9000:00:00
2010-10-29506,90063.8564.1963.5763.7100:00:00
2010-11-01470,80063.8464.2363.2763.8100:00:00
2010-11-02466,50063.7064.8563.6664.5800:00:00
2010-11-03474,10064.8064.9364.1164.1900:00:00
2010-11-04653,00065.0065.4564.1364.2300:00:00
2010-11-05937,10064.5064.6562.8663.0500:00:00
2010-11-08657,90063.6063.7562.9263.1400:00:00
2010-11-09911,50063.1063.8663.0063.3000:00:00
2010-11-10695,30063.1863.8062.5762.7300:00:00
2010-11-11563,30062.5963.4762.5963.2100:00:00
2010-11-12696,70061.8662.7161.5262.7000:00:00
2010-11-155,442,20063.1463.2762.2163.1400:00:00
2010-11-165,427,10062.9163.1462.5362.5300:00:00
2010-11-17565,10062.5262.9762.2762.6500:00:00
2010-11-18643,30062.9664.1662.7964.1500:00:00
2010-11-19369,00064.2064.2063.6964.0600:00:00
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