|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-11-19 | 369,000 | 64.20 | 64.20 | 63.69 | 64.06 | 00:00:00 | | 2010-11-22 | 543,100 | 64.27 | 64.67 | 63.72 | 63.84 | 00:00:00 | | 2010-11-23 | 575,400 | 63.55 | 63.74 | 62.54 | 62.54 | 00:00:00 | | 2010-11-24 | 761,500 | 62.91 | 63.75 | 62.60 | 63.57 | 00:00:00 | | 2010-11-25 | 573,600 | 63.60 | 64.66 | 63.49 | 64.66 | 00:00:00 | | 2010-11-26 | 420,000 | 64.20 | 64.56 | 63.64 | 64.00 | 00:00:00 | | 2010-11-29 | 727,400 | 63.99 | 64.53 | 62.72 | 62.72 | 00:00:00 | | 2010-11-30 | 672,500 | 62.60 | 63.34 | 62.35 | 62.79 | 00:00:00 | | 2010-12-01 | 582,200 | 63.53 | 63.63 | 62.57 | 63.60 | 00:00:00 | | 2010-12-02 | 1,344,400 | 63.88 | 66.30 | 63.69 | 66.23 | 00:00:00 | | 2010-12-03 | 848,200 | 65.97 | 66.48 | 64.69 | 64.85 | 00:00:00 | | 2010-12-06 | 400,900 | 64.86 | 65.17 | 64.64 | 65.07 | 00:00:00 | | 2010-12-07 | 1,001,000 | 65.29 | 67.32 | 65.19 | 67.32 | 00:00:00 | | 2010-12-08 | 809,700 | 66.88 | 67.53 | 66.23 | 66.90 | 00:00:00 | | 2010-12-09 | 533,600 | 67.33 | 67.50 | 66.84 | 67.43 | 00:00:00 | | 2010-12-10 | 645,200 | 67.45 | 68.46 | 67.28 | 67.73 | 00:00:00 | | 2010-12-13 | 638,000 | 66.56 | 67.90 | 66.50 | 67.59 | 00:00:00 | | 2010-12-14 | 569,300 | 67.28 | 68.00 | 67.23 | 68.00 | 00:00:00 | | 2010-12-15 | 786,900 | 67.80 | 69.20 | 67.64 | 68.60 | 00:00:00 | | 2010-12-16 | 503,700 | 68.79 | 69.40 | 68.59 | 69.21 | 00:00:00 | | 2010-12-17 | 847,900 | 69.10 | 69.80 | 69.10 | 69.72 | 00:00:00 | | 2010-12-20 | 619,100 | 69.91 | 70.67 | 69.78 | 70.67 | 00:00:00 | | 2010-12-21 | 497,400 | 70.52 | 71.15 | 70.31 | 71.15 | 00:00:00 | | 2010-12-22 | 436,500 | 71.10 | 71.35 | 70.69 | 71.30 | 00:00:00 | | 2010-12-23 | 510,400 | 71.16 | 72.19 | 71.04 | 71.94 | 00:00:00 | | 2010-12-24 | 157,800 | 71.36 | 72.50 | 71.36 | 71.87 | 00:00:00 | | 2010-12-27 | 311,300 | 71.58 | 72.41 | 70.93 | 72.31 | 00:00:00 | | 2010-12-28 | 207,100 | 72.40 | 72.40 | 71.62 | 72.07 | 00:00:00 | | 2010-12-29 | 429,200 | 72.13 | 72.50 | 71.60 | 71.66 | 00:00:00 | | 2010-12-30 | 382,600 | 71.55 | 72.18 | 71.18 | 71.25 | 00:00:00 | | 2010-12-31 | 108,500 | 71.74 | 71.74 | 70.36 | 70.36 | 00:00:00 | | 2011-01-03 | 390,600 | 70.42 | 71.63 | 70.42 | 71.13 | 00:00:00 | | 2011-01-04 | 596,700 | 71.07 | 71.20 | 69.81 | 69.90 | 00:00:00 | | 2011-01-05 | 882,500 | 69.79 | 69.92 | 68.13 | 68.90 | 00:00:00 | | 2011-01-06 | 724,300 | 70.30 | 70.50 | 68.74 | 68.74 | 00:00:00 | | 2011-01-07 | 790,300 | 70.08 | 70.80 | 69.21 | 69.87 | 00:00:00 | | 2011-01-10 | 427,900 | 69.79 | 70.27 | 69.20 | 69.34 | 00:00:00 | | 2011-01-11 | 598,400 | 69.60 | 69.71 | 68.89 | 69.61 | 00:00:00 | | 2011-01-12 | 913,600 | 69.82 | 71.25 | 69.63 | 70.72 | 00:00:00 | | 2011-01-13 | 777,600 | 71.12 | 71.39 | 70.51 | 70.51 | 00:00:00 | | 2011-01-14 | 709,000 | 70.63 | 70.80 | 69.34 | 70.26 | 00:00:00 | | 2011-01-17 | 497,800 | 70.37 | 71.56 | 70.26 | 71.50 | 00:00:00 | | 2011-01-18 | 479,800 | 71.50 | 72.15 | 71.11 | 71.47 | 00:00:00 | | 2011-01-19 | 788,600 | 71.79 | 72.78 | 71.10 | 71.37 | 00:00:00 | | 2011-01-20 | 873,100 | 71.59 | 72.34 | 69.63 | 69.78 | 00:00:00 | | 2011-01-21 | 729,100 | 70.01 | 71.01 | 69.84 | 69.88 | 00:00:00 | | 2011-01-24 | 563,600 | 70.99 | 71.47 | 70.48 | 71.06 | 00:00:00 | | 2011-01-25 | 629,000 | 71.49 | 72.45 | 70.87 | 71.66 | 00:00:00 | | 2011-01-26 | 471,400 | 71.68 | 72.16 | 71.17 | 71.91 | 00:00:00 | | 2011-01-27 | 535,200 | 71.97 | 72.44 | 70.99 | 71.30 | 00:00:00 | | 2011-01-28 | 749,300 | 71.32 | 71.37 | 70.00 | 70.00 | 00:00:00 | | 2011-01-31 | 670,700 | 70.00 | 70.20 | 68.82 | 69.63 | 00:00:00 | | 2011-02-01 | 1,035,700 | 69.86 | 69.98 | 68.82 | 69.98 | 00:00:00 | | 2011-02-02 | 766,600 | 70.01 | 71.68 | 69.76 | 71.68 | 00:00:00 | | 2011-02-03 | 526,100 | 71.70 | 71.94 | 70.31 | 70.80 | 00:00:00 | | 2011-02-04 | 991,000 | 70.83 | 70.99 | 69.48 | 70.31 | 00:00:00 | | 2011-02-07 | 689,200 | 70.40 | 70.66 | 70.01 | 70.52 | 00:00:00 | | 2011-02-08 | 784,900 | 70.52 | 70.54 | 69.25 | 70.04 | 00:00:00 | | 2011-02-09 | 679,700 | 70.01 | 70.29 | 69.71 | 69.95 | 00:00:00 | | 2011-02-10 | 1,779,900 | 68.90 | 70.00 | 67.70 | 69.93 | 00:00:00 | | 2011-02-11 | 767,100 | 69.98 | 70.93 | 69.43 | 70.72 | 00:00:00 | | 2011-02-14 | 676,200 | 70.99 | 70.99 | 69.43 | 69.49 | 00:00:00 | | 2011-02-15 | 664,700 | 69.63 | 70.21 | 69.52 | 70.21 | 00:00:00 | | 2011-02-16 | 935,000 | 70.41 | 70.78 | 69.68 | 70.63 | 00:00:00 | | 2011-02-17 | 2,907,700 | 68.50 | 69.00 | 67.22 | 67.61 | 00:00:00 | | 2011-02-18 | 1,350,900 | 67.64 | 67.98 | 67.01 | 67.01 | 00:00:00 | | 2011-02-21 | 809,100 | 67.06 | 67.48 | 66.12 | 67.35 | 00:00:00 | | 2011-02-22 | 638,400 | 67.25 | 67.41 | 66.45 | 66.76 | 00:00:00 | | 2011-02-23 | 653,800 | 66.70 | 66.97 | 65.89 | 65.89 | 00:00:00 | | 2011-02-24 | 864,500 | 65.50 | 66.33 | 65.17 | 66.23 | 00:00:00 | | 2011-02-25 | 536,000 | 66.61 | 66.95 | 65.75 | 66.77 | 00:00:00 | | 2011-02-28 | 628,500 | 66.67 | 67.05 | 66.31 | 66.81 | 00:00:00 | | 2011-03-01 | 1,024,500 | 66.87 | 68.29 | 66.87 | 67.65 | 00:00:00 | | 2011-03-02 | 826,400 | 67.22 | 67.82 | 66.78 | 67.48 | 00:00:00 | | 2011-03-03 | 576,400 | 67.68 | 67.95 | 67.15 | 67.28 | 00:00:00 | | 2011-03-04 | 785,000 | 67.29 | 67.82 | 66.17 | 66.75 | 00:00:00 | | 2011-03-07 | 803,900 | 66.48 | 66.60 | 65.78 | 65.78 | 00:00:00 | | 2011-03-08 | 796,200 | 66.01 | 66.91 | 65.90 | 66.88 | 00:00:00 | | 2011-03-09 | 693,600 | 67.02 | 67.56 | 66.58 | 66.91 | 00:00:00 | | 2011-03-10 | 551,400 | 66.60 | 67.20 | 66.09 | 66.20 | 00:00:00 | | 2011-03-11 | 727,100 | 65.88 | 66.21 | 64.98 | 65.38 | 00:00:00 | | 2011-03-14 | 867,700 | 64.97 | 65.16 | 64.18 | 64.24 | 00:00:00 | | 2011-03-15 | 1,336,000 | 63.08 | 63.51 | 62.16 | 62.45 | 00:00:00 | | 2011-03-16 | 1,148,800 | 62.40 | 63.09 | 61.83 | 61.83 | 00:00:00 | | 2011-03-17 | 861,000 | 62.06 | 62.94 | 61.81 | 62.94 | 00:00:00 | | 2011-03-18 | 1,265,800 | 63.09 | 63.37 | 62.50 | 62.65 | 00:00:00 | | 2011-03-21 | 924,900 | 63.94 | 64.28 | 63.08 | 64.15 | 00:00:00 | | 2011-03-22 | 833,600 | 64.33 | 65.57 | 63.82 | 63.97 | 00:00:00 | | 2011-03-23 | 361,900 | 63.65 | 64.71 | 63.65 | 64.71 | 00:00:00 | | 2011-03-24 | 550,900 | 64.65 | 65.65 | 64.48 | 65.64 | 00:00:00 | | 2011-03-25 | 384,900 | 65.94 | 65.96 | 65.30 | 65.74 | 00:00:00 | | 2011-03-28 | 448,000 | 65.54 | 65.99 | 65.11 | 65.11 | 00:00:00 | | 2011-03-29 | 619,000 | 65.08 | 65.60 | 64.97 | 65.46 | 00:00:00 | | 2011-03-30 | 547,100 | 65.95 | 66.58 | 65.60 | 66.58 | 00:00:00 | | 2011-03-31 | 749,800 | 66.41 | 66.83 | 65.90 | 65.90 | 00:00:00 | | 2011-04-01 | 937,100 | 66.32 | 66.50 | 65.82 | 66.00 | 00:00:00 | | 2011-04-04 | 544,700 | 65.84 | 66.13 | 65.54 | 65.87 | 00:00:00 | | 2011-04-05 | 682,400 | 65.70 | 66.07 | 64.85 | 65.96 | 00:00:00 | | 2011-04-06 | 522,700 | 66.13 | 66.32 | 65.56 | 65.70 | 00:00:00 | | 2011-04-07 | 678,300 | 65.83 | 66.30 | 64.98 | 65.00 | 00:00:00 | | 2011-04-08 | 607,400 | 65.52 | 65.74 | 65.35 | 65.65 | 00:00:00 | | 2011-04-11 | 516,700 | 65.40 | 65.57 | 64.93 | 65.09 | 00:00:00 | | 2011-04-12 | 674,600 | 64.61 | 65.29 | 64.31 | 64.56 | 00:00:00 | | 2011-04-13 | 553,800 | 64.63 | 65.21 | 64.42 | 65.20 | 00:00:00 | | 2011-04-14 | 491,800 | 64.85 | 65.54 | 64.75 | 64.87 | 00:00:00 | | 2011-04-15 | 897,000 | 65.18 | 65.54 | 64.77 | 64.95 | 00:00:00 | | 2011-04-18 | 1,169,400 | 64.78 | 64.99 | 62.88 | 63.54 | 00:00:00 | | 2011-04-19 | 2,034,000 | 63.76 | 66.86 | 63.74 | 66.70 | 00:00:00 | | 2011-04-20 | 981,100 | 67.25 | 67.33 | 66.32 | 66.40 | 00:00:00 | | 2011-04-21 | 583,600 | 66.55 | 66.60 | 65.51 | 66.14 | 00:00:00 | | 2011-04-26 | 587,200 | 66.01 | 66.54 | 65.65 | 66.48 | 00:00:00 | | 2011-04-27 | 647,000 | 66.63 | 67.31 | 66.38 | 67.20 | 00:00:00 | | 2011-04-28 | 642,500 | 67.50 | 67.83 | 67.02 | 67.73 | 00:00:00 | | 2011-04-29 | 349,500 | 67.79 | 68.10 | 67.38 | 67.86 | 00:00:00 | | 2011-05-02 | 418,000 | 68.39 | 68.81 | 67.90 | 68.35 | 00:00:00 | | 2011-05-03 | 754,300 | 68.41 | 68.50 | 67.52 | 68.07 | 00:00:00 | | 2011-05-04 | 797,100 | 67.77 | 68.35 | 66.84 | 66.98 | 00:00:00 | | 2011-05-05 | 1,191,200 | 68.40 | 68.48 | 67.35 | 68.28 | 00:00:00 | | 2011-05-06 | 769,200 | 68.40 | 69.00 | 67.95 | 69.00 | 00:00:00 | | 2011-05-09 | 568,800 | 68.86 | 69.50 | 68.04 | 68.67 | 00:00:00 | | 2011-05-10 | 473,500 | 68.66 | 69.25 | 68.39 | 68.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
