|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2010-06-04 | 774,200 | 62.99 | 62.99 | 61.00 | 61.37 | 00:00:00 | 2010-06-07 | 500,000 | 60.24 | 61.46 | 60.21 | 60.90 | 00:00:00 | 2010-06-08 | 723,700 | 61.30 | 61.30 | 59.95 | 60.55 | 00:00:00 | 2010-06-09 | 1,504,800 | 60.54 | 63.40 | 60.54 | 63.40 | 00:00:00 | 2010-06-10 | 863,300 | 62.88 | 64.40 | 62.88 | 64.28 | 00:00:00 | 2010-06-11 | 967,400 | 64.27 | 64.71 | 63.70 | 64.22 | 00:00:00 | 2010-06-14 | 651,900 | 64.40 | 65.46 | 64.31 | 65.46 | 00:00:00 | 2010-06-15 | 626,100 | 64.97 | 65.80 | 64.90 | 65.40 | 00:00:00 | 2010-06-16 | 679,100 | 65.57 | 65.80 | 65.02 | 65.63 | 00:00:00 | 2010-06-17 | 1,050,200 | 65.86 | 66.73 | 65.42 | 66.73 | 00:00:00 | 2010-06-18 | 1,022,600 | 66.57 | 66.85 | 66.14 | 66.33 | 00:00:00 | 2010-06-21 | 1,210,700 | 67.00 | 68.64 | 67.00 | 67.32 | 00:00:00 | 2010-06-22 | 842,300 | 66.26 | 67.52 | 66.12 | 67.45 | 00:00:00 | 2010-06-23 | 564,400 | 67.00 | 67.37 | 66.45 | 66.64 | 00:00:00 | 2010-06-24 | 665,800 | 66.97 | 67.17 | 65.08 | 65.16 | 00:00:00 | 2010-06-25 | 622,500 | 65.10 | 65.90 | 64.57 | 64.61 | 00:00:00 | 2010-06-28 | 634,600 | 64.71 | 65.89 | 64.24 | 65.89 | 00:00:00 | 2010-06-29 | 665,200 | 65.39 | 65.61 | 64.29 | 64.29 | 00:00:00 | 2010-06-30 | 618,600 | 64.32 | 64.46 | 63.42 | 63.98 | 00:00:00 | 2010-07-01 | 976,500 | 63.15 | 64.04 | 62.70 | 62.84 | 00:00:00 | 2010-07-02 | 920,500 | 62.16 | 62.41 | 61.10 | 62.08 | 00:00:00 | 2010-07-05 | 346,300 | 62.06 | 62.34 | 61.66 | 61.81 | 00:00:00 | 2010-07-06 | 617,200 | 61.90 | 63.72 | 61.83 | 63.15 | 00:00:00 | 2010-07-07 | 434,100 | 62.51 | 64.08 | 62.29 | 64.08 | 00:00:00 | 2010-07-08 | 407,400 | 64.39 | 65.15 | 64.10 | 64.66 | 00:00:00 | 2010-07-09 | 339,900 | 64.98 | 65.37 | 64.59 | 64.83 | 00:00:00 | 2010-07-12 | 283,400 | 65.01 | 65.94 | 64.94 | 65.61 | 00:00:00 | 2010-07-13 | 661,300 | 65.62 | 66.37 | 65.39 | 65.66 | 00:00:00 | 2010-07-14 | 398,200 | 65.60 | 66.66 | 65.56 | 66.16 | 00:00:00 | 2010-07-15 | 488,500 | 65.95 | 66.50 | 65.09 | 65.24 | 00:00:00 | 2010-07-16 | 1,179,400 | 65.22 | 65.63 | 63.30 | 63.74 | 00:00:00 | 2010-07-19 | 597,600 | 62.99 | 64.14 | 62.98 | 63.07 | 00:00:00 | 2010-07-20 | 652,000 | 63.30 | 63.97 | 62.58 | 63.02 | 00:00:00 | 2010-07-21 | 741,900 | 63.38 | 63.87 | 62.83 | 62.86 | 00:00:00 | 2010-07-22 | 970,100 | 62.63 | 64.35 | 62.55 | 64.11 | 00:00:00 | 2010-07-23 | 1,669,400 | 63.75 | 63.75 | 61.70 | 62.61 | 00:00:00 | 2010-07-26 | 493,400 | 62.94 | 63.00 | 61.95 | 62.80 | 00:00:00 | 2010-07-27 | 705,200 | 63.12 | 63.25 | 61.59 | 61.86 | 00:00:00 | 2010-07-28 | 1,091,500 | 61.86 | 61.93 | 60.59 | 61.36 | 00:00:00 | 2010-07-29 | 680,000 | 61.67 | 61.67 | 60.50 | 60.55 | 00:00:00 | 2010-07-30 | 1,267,800 | 60.49 | 60.99 | 60.06 | 60.06 | 00:00:00 | 2010-08-02 | 873,200 | 60.38 | 61.72 | 60.21 | 61.31 | 00:00:00 | 2010-08-03 | 792,000 | 61.10 | 61.39 | 60.60 | 61.17 | 00:00:00 | 2010-08-04 | 791,300 | 60.86 | 61.93 | 60.80 | 61.91 | 00:00:00 | 2010-08-05 | 866,000 | 61.85 | 61.93 | 61.14 | 61.23 | 00:00:00 | 2010-08-06 | 875,300 | 61.50 | 61.55 | 59.78 | 59.83 | 00:00:00 | 2010-08-09 | 644,600 | 60.68 | 60.91 | 60.20 | 60.71 | 00:00:00 | 2010-08-10 | 522,000 | 60.55 | 60.90 | 60.02 | 60.83 | 00:00:00 | 2010-08-11 | 956,600 | 60.68 | 61.75 | 60.17 | 60.22 | 00:00:00 | 2010-08-12 | 809,900 | 60.02 | 61.43 | 60.02 | 61.18 | 00:00:00 | 2010-08-13 | 557,800 | 61.36 | 61.58 | 60.86 | 61.28 | 00:00:00 | 2010-08-16 | 305,700 | 61.49 | 61.50 | 60.88 | 61.34 | 00:00:00 | 2010-08-17 | 548,100 | 61.65 | 62.20 | 61.35 | 61.92 | 00:00:00 | 2010-08-18 | 485,400 | 61.60 | 62.38 | 61.19 | 62.23 | 00:00:00 | 2010-08-19 | 515,600 | 62.65 | 62.92 | 61.14 | 61.43 | 00:00:00 | 2010-08-20 | 469,000 | 61.40 | 61.62 | 60.44 | 60.65 | 00:00:00 | 2010-08-23 | 449,800 | 60.92 | 60.99 | 60.19 | 60.68 | 00:00:00 | 2010-08-24 | 577,400 | 60.15 | 60.95 | 60.12 | 60.69 | 00:00:00 | 2010-08-25 | 637,000 | 60.39 | 60.97 | 59.82 | 60.59 | 00:00:00 | 2010-08-26 | 709,800 | 60.92 | 60.92 | 59.82 | 60.50 | 00:00:00 | 2010-08-27 | 581,600 | 60.25 | 60.45 | 59.30 | 60.30 | 00:00:00 | 2010-08-30 | 329,000 | 60.32 | 60.80 | 60.03 | 60.65 | 00:00:00 | 2010-08-31 | 764,400 | 59.98 | 61.70 | 59.82 | 61.69 | 00:00:00 | 2010-09-01 | 849,600 | 61.89 | 62.88 | 61.22 | 62.74 | 00:00:00 | 2010-09-02 | 1,419,600 | 62.01 | 62.42 | 60.41 | 61.25 | 00:00:00 | 2010-09-03 | 1,474,100 | 61.08 | 61.15 | 59.63 | 60.26 | 00:00:00 | 2010-09-06 | 632,200 | 60.61 | 60.65 | 59.72 | 59.97 | 00:00:00 | 2010-09-07 | 1,381,900 | 59.72 | 59.91 | 58.32 | 58.55 | 00:00:00 | 2010-09-08 | 1,162,800 | 58.59 | 59.75 | 58.40 | 59.35 | 00:00:00 | 2010-09-09 | 762,700 | 59.89 | 60.40 | 59.35 | 60.14 | 00:00:00 | 2010-09-10 | 569,200 | 60.33 | 60.56 | 59.89 | 60.08 | 00:00:00 | 2010-09-13 | 712,400 | 60.49 | 60.49 | 59.26 | 59.50 | 00:00:00 | 2010-09-14 | 792,200 | 59.70 | 60.35 | 59.46 | 60.13 | 00:00:00 | 2010-09-15 | 553,200 | 60.18 | 60.54 | 59.61 | 59.91 | 00:00:00 | 2010-09-16 | 644,300 | 59.81 | 59.86 | 59.32 | 59.64 | 00:00:00 | 2010-09-17 | 2,210,100 | 60.23 | 60.29 | 58.70 | 58.98 | 00:00:00 | 2010-09-20 | 856,300 | 59.00 | 59.19 | 58.48 | 59.04 | 00:00:00 | 2010-09-21 | 1,316,900 | 59.10 | 59.86 | 59.02 | 59.50 | 00:00:00 | 2010-09-22 | 980,500 | 59.34 | 59.52 | 58.62 | 58.74 | 00:00:00 | 2010-09-23 | 619,700 | 59.22 | 59.31 | 58.50 | 58.88 | 00:00:00 | 2010-09-24 | 1,116,800 | 58.80 | 59.59 | 58.67 | 59.35 | 00:00:00 | 2010-09-27 | 1,301,700 | 59.41 | 60.87 | 59.36 | 60.45 | 00:00:00 | 2010-09-28 | 958,600 | 60.51 | 60.74 | 59.67 | 60.65 | 00:00:00 | 2010-09-29 | 945,200 | 60.87 | 61.35 | 60.22 | 60.96 | 00:00:00 | 2010-09-30 | 1,013,100 | 60.42 | 61.85 | 60.11 | 61.25 | 00:00:00 | 2010-10-01 | 781,500 | 61.00 | 61.41 | 60.61 | 60.85 | 00:00:00 | 2010-10-04 | 483,400 | 60.80 | 60.89 | 60.10 | 60.65 | 00:00:00 | 2010-10-05 | 570,100 | 60.80 | 61.38 | 60.39 | 61.12 | 00:00:00 | 2010-10-06 | 1,357,000 | 61.57 | 63.10 | 61.27 | 62.59 | 00:00:00 | 2010-10-07 | 749,500 | 62.64 | 63.00 | 61.98 | 62.91 | 00:00:00 | 2010-10-08 | 752,500 | 62.96 | 63.17 | 62.00 | 62.85 | 00:00:00 | 2010-10-11 | 529,100 | 62.80 | 63.10 | 62.15 | 62.34 | 00:00:00 | 2010-10-12 | 852,400 | 62.09 | 63.20 | 61.67 | 63.08 | 00:00:00 | 2010-10-13 | 668,700 | 63.27 | 64.00 | 63.13 | 63.57 | 00:00:00 | 2010-10-14 | 1,029,600 | 64.24 | 64.54 | 63.59 | 63.82 | 00:00:00 | 2010-10-15 | 1,472,200 | 62.86 | 63.89 | 61.66 | 62.11 | 00:00:00 | 2010-10-18 | 641,400 | 61.71 | 62.54 | 61.71 | 62.33 | 00:00:00 | 2010-10-19 | 717,400 | 62.03 | 62.46 | 61.73 | 61.80 | 00:00:00 | 2010-10-20 | 677,300 | 61.52 | 62.19 | 61.43 | 61.56 | 00:00:00 | 2010-10-21 | 3,224,900 | 64.75 | 65.66 | 63.48 | 65.45 | 00:00:00 | 2010-10-22 | 1,226,300 | 65.12 | 66.44 | 64.84 | 65.84 | 00:00:00 | 2010-10-25 | 598,700 | 66.08 | 66.25 | 65.26 | 65.35 | 00:00:00 | 2010-10-26 | 562,800 | 65.04 | 65.35 | 64.54 | 65.00 | 00:00:00 | 2010-10-27 | 618,400 | 64.75 | 65.10 | 63.98 | 63.98 | 00:00:00 | 2010-10-28 | 559,500 | 64.43 | 64.44 | 63.52 | 63.90 | 00:00:00 | 2010-10-29 | 506,900 | 63.85 | 64.19 | 63.57 | 63.71 | 00:00:00 | 2010-11-01 | 470,800 | 63.84 | 64.23 | 63.27 | 63.81 | 00:00:00 | 2010-11-02 | 466,500 | 63.70 | 64.85 | 63.66 | 64.58 | 00:00:00 | 2010-11-03 | 474,100 | 64.80 | 64.93 | 64.11 | 64.19 | 00:00:00 | 2010-11-04 | 653,000 | 65.00 | 65.45 | 64.13 | 64.23 | 00:00:00 | 2010-11-05 | 937,100 | 64.50 | 64.65 | 62.86 | 63.05 | 00:00:00 | 2010-11-08 | 657,900 | 63.60 | 63.75 | 62.92 | 63.14 | 00:00:00 | 2010-11-09 | 911,500 | 63.10 | 63.86 | 63.00 | 63.30 | 00:00:00 | 2010-11-10 | 695,300 | 63.18 | 63.80 | 62.57 | 62.73 | 00:00:00 | 2010-11-11 | 563,300 | 62.59 | 63.47 | 62.59 | 63.21 | 00:00:00 | 2010-11-12 | 696,700 | 61.86 | 62.71 | 61.52 | 62.70 | 00:00:00 | 2010-11-15 | 5,442,200 | 63.14 | 63.27 | 62.21 | 63.14 | 00:00:00 | 2010-11-16 | 5,427,100 | 62.91 | 63.14 | 62.53 | 62.53 | 00:00:00 | 2010-11-17 | 565,100 | 62.52 | 62.97 | 62.27 | 62.65 | 00:00:00 | 2010-11-18 | 643,300 | 62.96 | 64.16 | 62.79 | 64.15 | 00:00:00 | 2010-11-19 | 369,000 | 64.20 | 64.20 | 63.69 | 64.06 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|