|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2011-05-10 | 473,500 | 68.66 | 69.25 | 68.39 | 68.40 | 00:00:00 | 2011-05-11 | 778,400 | 68.65 | 69.50 | 68.15 | 69.49 | 00:00:00 | 2011-05-12 | 763,600 | 69.01 | 69.21 | 68.03 | 69.05 | 00:00:00 | 2011-05-13 | 521,000 | 69.28 | 69.79 | 68.92 | 69.48 | 00:00:00 | 2011-05-16 | 441,800 | 68.93 | 69.34 | 68.41 | 69.18 | 00:00:00 | 2011-05-17 | 587,000 | 69.00 | 69.00 | 68.13 | 68.26 | 00:00:00 | 2011-05-18 | 447,800 | 68.58 | 68.84 | 68.05 | 68.51 | 00:00:00 | 2011-05-19 | 591,800 | 68.80 | 69.38 | 68.31 | 69.17 | 00:00:00 | 2011-05-20 | 571,100 | 69.67 | 69.67 | 68.84 | 69.18 | 00:00:00 | 2011-05-23 | 707,100 | 68.59 | 68.78 | 67.42 | 67.60 | 00:00:00 | 2011-05-24 | 1,287,600 | 68.32 | 69.37 | 68.31 | 68.93 | 00:00:00 | 2011-05-25 | 726,000 | 68.61 | 69.15 | 68.22 | 68.74 | 00:00:00 | 2011-05-26 | 592,600 | 68.73 | 68.99 | 67.97 | 68.11 | 00:00:00 | 2011-05-27 | 588,800 | 68.60 | 69.15 | 68.30 | 68.99 | 00:00:00 | 2011-05-30 | 386,700 | 69.08 | 69.71 | 69.08 | 69.71 | 00:00:00 | 2011-05-31 | 852,400 | 69.91 | 70.15 | 69.64 | 70.15 | 00:00:00 | 2011-06-01 | 650,900 | 70.41 | 70.49 | 69.40 | 69.57 | 00:00:00 | 2011-06-02 | 434,400 | 69.20 | 69.44 | 68.65 | 68.70 | 00:00:00 | 2011-06-03 | 526,800 | 68.77 | 69.31 | 68.40 | 68.79 | 00:00:00 | 2011-06-06 | 417,600 | 68.68 | 69.17 | 68.48 | 68.91 | 00:00:00 | 2011-06-07 | 574,000 | 68.99 | 69.01 | 68.38 | 68.38 | 00:00:00 | 2011-06-08 | 548,400 | 68.08 | 68.31 | 67.64 | 67.64 | 00:00:00 | 2011-06-09 | 433,900 | 67.55 | 68.23 | 67.11 | 68.13 | 00:00:00 | 2011-06-10 | 514,000 | 67.84 | 68.08 | 66.89 | 67.05 | 00:00:00 | 2011-06-13 | 248,900 | 67.19 | 67.55 | 67.00 | 67.30 | 00:00:00 | 2011-06-14 | 450,200 | 67.56 | 67.78 | 67.18 | 67.33 | 00:00:00 | 2011-06-15 | 632,400 | 67.35 | 67.41 | 66.29 | 66.74 | 00:00:00 | 2011-06-16 | 799,400 | 66.30 | 66.92 | 66.08 | 66.80 | 00:00:00 | 2011-06-17 | 813,600 | 66.58 | 67.56 | 66.26 | 67.13 | 00:00:00 | 2011-06-20 | 494,700 | 66.10 | 67.22 | 66.09 | 67.13 | 00:00:00 | 2011-06-21 | 430,500 | 67.43 | 67.48 | 66.68 | 67.05 | 00:00:00 | 2011-06-22 | 528,000 | 67.01 | 67.16 | 66.19 | 66.45 | 00:00:00 | 2011-06-23 | 516,600 | 66.32 | 66.74 | 65.53 | 65.54 | 00:00:00 | 2011-06-24 | 626,000 | 65.95 | 66.57 | 65.56 | 65.69 | 00:00:00 | 2011-06-27 | 489,000 | 65.78 | 66.99 | 65.78 | 66.93 | 00:00:00 | 2011-06-28 | 572,200 | 67.05 | 67.74 | 66.58 | 67.48 | 00:00:00 | 2011-06-29 | 729,700 | 67.65 | 68.63 | 67.57 | 68.16 | 00:00:00 | 2011-06-30 | 506,800 | 68.30 | 68.55 | 67.80 | 67.97 | 00:00:00 | 2011-07-01 | 402,600 | 67.35 | 67.67 | 67.09 | 67.67 | 00:00:00 | 2011-07-04 | 446,500 | 67.70 | 68.91 | 67.60 | 68.89 | 00:00:00 | 2011-07-05 | 551,300 | 68.89 | 69.18 | 68.59 | 69.18 | 00:00:00 | 2011-07-06 | 765,700 | 69.32 | 69.70 | 68.69 | 69.44 | 00:00:00 | 2011-07-07 | 590,200 | 69.65 | 70.24 | 69.49 | 69.95 | 00:00:00 | 2011-07-08 | 586,100 | 70.04 | 70.80 | 69.49 | 69.56 | 00:00:00 | 2011-07-11 | 580,900 | 69.05 | 69.93 | 68.31 | 68.66 | 00:00:00 | 2011-07-12 | 809,100 | 67.76 | 68.25 | 66.88 | 67.65 | 00:00:00 | 2011-07-13 | 400,200 | 67.24 | 68.06 | 67.10 | 67.78 | 00:00:00 | 2011-07-14 | 349,700 | 67.50 | 67.64 | 67.00 | 67.00 | 00:00:00 | 2011-07-15 | 601,300 | 66.80 | 67.12 | 66.45 | 66.86 | 00:00:00 | 2011-07-18 | 612,400 | 66.48 | 66.80 | 66.00 | 66.21 | 00:00:00 | 2011-07-19 | 492,500 | 66.41 | 66.49 | 65.78 | 66.17 | 00:00:00 | 2011-07-20 | 630,300 | 66.52 | 67.07 | 66.06 | 66.99 | 00:00:00 | 2011-07-21 | 1,345,900 | 68.17 | 69.61 | 67.71 | 68.65 | 00:00:00 | 2011-07-22 | 620,100 | 68.89 | 69.67 | 68.40 | 69.67 | 00:00:00 | 2011-07-25 | 404,300 | 69.50 | 69.83 | 69.16 | 69.52 | 00:00:00 | 2011-07-26 | 625,900 | 70.00 | 70.55 | 69.59 | 70.42 | 00:00:00 | 2011-07-27 | 577,600 | 70.36 | 70.41 | 69.52 | 70.06 | 00:00:00 | 2011-07-28 | 550,600 | 69.39 | 70.34 | 69.14 | 70.34 | 00:00:00 | 2011-07-29 | 612,300 | 69.67 | 70.23 | 68.91 | 69.12 | 00:00:00 | 2011-08-01 | 455,300 | 69.90 | 70.44 | 68.53 | 68.82 | 00:00:00 | 2011-08-02 | 710,700 | 68.28 | 69.63 | 67.80 | 67.85 | 00:00:00 | 2011-08-03 | 850,800 | 67.26 | 68.33 | 66.52 | 66.84 | 00:00:00 | 2011-08-04 | 1,372,100 | 68.02 | 68.03 | 64.20 | 64.20 | 00:00:00 | 2011-08-05 | 1,787,800 | 62.96 | 64.61 | 61.90 | 63.55 | 00:00:00 | 2011-08-08 | 1,668,900 | 62.61 | 63.47 | 60.23 | 60.23 | 00:00:00 | 2011-08-09 | 2,341,200 | 60.23 | 61.04 | 56.47 | 60.51 | 00:00:00 | 2011-08-10 | 1,957,800 | 61.62 | 62.10 | 57.79 | 57.80 | 00:00:00 | 2011-08-11 | 1,650,900 | 59.39 | 59.99 | 56.51 | 59.96 | 00:00:00 | 2011-08-12 | 1,343,600 | 59.71 | 62.11 | 58.26 | 62.11 | 00:00:00 | 2011-08-15 | 606,700 | 62.57 | 63.55 | 62.19 | 62.97 | 00:00:00 | 2011-08-16 | 719,600 | 62.32 | 63.50 | 61.79 | 63.50 | 00:00:00 | 2011-08-17 | 667,900 | 62.97 | 63.45 | 62.13 | 62.78 | 00:00:00 | 2011-08-18 | 1,416,500 | 62.21 | 62.48 | 59.08 | 59.20 | 00:00:00 | 2011-08-19 | 1,369,700 | 58.90 | 59.27 | 56.82 | 56.82 | 00:00:00 | 2011-08-22 | 794,700 | 56.32 | 59.19 | 56.09 | 58.05 | 00:00:00 | 2011-08-23 | 1,051,200 | 58.67 | 58.74 | 57.00 | 57.25 | 00:00:00 | 2011-08-24 | 1,025,000 | 57.40 | 58.00 | 56.24 | 57.71 | 00:00:00 | 2011-08-25 | 1,526,600 | 58.00 | 59.77 | 57.57 | 58.23 | 00:00:00 | 2011-08-26 | 919,400 | 57.99 | 59.09 | 57.32 | 59.06 | 00:00:00 | 2011-08-29 | 593,200 | 59.79 | 60.00 | 59.10 | 59.93 | 00:00:00 | 2011-08-30 | 1,118,500 | 61.41 | 61.62 | 59.73 | 60.88 | 00:00:00 | 2011-08-31 | 1,068,500 | 61.50 | 62.50 | 60.89 | 62.50 | 00:00:00 | 2011-09-01 | 1,455,900 | 62.70 | 62.85 | 60.29 | 61.92 | 00:00:00 | 2011-09-02 | 787,300 | 61.57 | 62.04 | 60.65 | 61.56 | 00:00:00 | 2011-09-05 | 966,500 | 60.85 | 61.09 | 58.47 | 58.47 | 00:00:00 | 2011-09-06 | 956,600 | 58.53 | 59.49 | 58.11 | 59.23 | 00:00:00 | 2011-09-07 | 937,300 | 60.05 | 61.47 | 59.84 | 61.47 | 00:00:00 | 2011-09-08 | 781,600 | 61.43 | 62.25 | 61.04 | 61.70 | 00:00:00 | 2011-09-09 | 820,900 | 61.71 | 61.96 | 60.30 | 60.57 | 00:00:00 | 2011-09-12 | 872,400 | 59.21 | 59.52 | 58.18 | 58.72 | 00:00:00 | 2011-09-13 | 871,700 | 59.58 | 59.61 | 57.42 | 57.88 | 00:00:00 | 2011-09-14 | 1,170,600 | 57.35 | 59.43 | 57.34 | 59.43 | 00:00:00 | 2011-09-15 | 1,107,800 | 59.95 | 61.33 | 59.33 | 61.33 | 00:00:00 | 2011-09-16 | 1,227,900 | 61.66 | 62.00 | 60.63 | 61.00 | 00:00:00 | 2011-09-19 | 604,600 | 60.05 | 60.30 | 59.36 | 59.46 | 00:00:00 | 2011-09-20 | 690,500 | 59.06 | 61.51 | 58.61 | 61.51 | 00:00:00 | 2011-09-21 | 746,800 | 61.75 | 61.75 | 60.93 | 61.42 | 00:00:00 | 2011-09-22 | 1,139,500 | 59.86 | 60.15 | 58.84 | 59.90 | 00:00:00 | 2011-09-23 | 1,120,800 | 60.65 | 60.66 | 58.10 | 60.05 | 00:00:00 | 2011-09-26 | 936,100 | 58.95 | 61.79 | 58.53 | 61.79 | 00:00:00 | 2011-09-27 | 903,500 | 62.82 | 62.86 | 61.55 | 61.90 | 00:00:00 | 2011-09-28 | 758,600 | 61.59 | 62.65 | 61.07 | 61.79 | 00:00:00 | 2011-09-29 | 731,800 | 61.91 | 61.95 | 60.18 | 60.44 | 00:00:00 | 2011-09-30 | 1,452,500 | 60.02 | 60.07 | 57.57 | 58.83 | 00:00:00 | 2011-10-03 | 960,100 | 58.00 | 60.91 | 57.69 | 60.86 | 00:00:00 | 2011-10-04 | 785,200 | 60.36 | 60.36 | 58.69 | 59.48 | 00:00:00 | 2011-10-05 | 658,700 | 60.02 | 60.83 | 59.61 | 60.26 | 00:00:00 | 2011-10-06 | 903,800 | 60.79 | 62.09 | 59.90 | 62.09 | 00:00:00 | 2011-10-07 | 449,300 | 62.22 | 62.28 | 61.27 | 61.87 | 00:00:00 | 2011-10-10 | 424,600 | 62.40 | 62.69 | 61.73 | 62.59 | 00:00:00 | 2011-10-11 | 457,900 | 62.54 | 62.95 | 62.03 | 62.40 | 00:00:00 | 2011-10-12 | 529,300 | 62.29 | 63.62 | 62.00 | 63.62 | 00:00:00 | 2011-10-13 | 431,900 | 63.20 | 63.92 | 62.97 | 63.26 | 00:00:00 | 2011-10-14 | 1,027,200 | 63.63 | 65.48 | 63.15 | 65.24 | 00:00:00 | 2011-10-17 | 891,700 | 65.33 | 65.48 | 62.61 | 62.85 | 00:00:00 | 2011-10-18 | 902,000 | 62.57 | 63.09 | 61.39 | 63.09 | 00:00:00 | 2011-10-19 | 1,158,400 | 63.20 | 64.95 | 62.72 | 64.60 | 00:00:00 | 2011-10-20 | 1,557,600 | 64.60 | 66.59 | 64.30 | 66.01 | 00:00:00 | 2011-10-21 | 1,065,000 | 66.49 | 67.69 | 65.77 | 67.69 | 00:00:00 | 2011-10-24 | 500,100 | 67.70 | 67.87 | 66.87 | 67.38 | 00:00:00 | 2011-10-25 | 629,500 | 67.41 | 67.65 | 66.42 | 66.62 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|