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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2011-05-10473,50068.6669.2568.3968.4000:00:00
2011-05-11778,40068.6569.5068.1569.4900:00:00
2011-05-12763,60069.0169.2168.0369.0500:00:00
2011-05-13521,00069.2869.7968.9269.4800:00:00
2011-05-16441,80068.9369.3468.4169.1800:00:00
2011-05-17587,00069.0069.0068.1368.2600:00:00
2011-05-18447,80068.5868.8468.0568.5100:00:00
2011-05-19591,80068.8069.3868.3169.1700:00:00
2011-05-20571,10069.6769.6768.8469.1800:00:00
2011-05-23707,10068.5968.7867.4267.6000:00:00
2011-05-241,287,60068.3269.3768.3168.9300:00:00
2011-05-25726,00068.6169.1568.2268.7400:00:00
2011-05-26592,60068.7368.9967.9768.1100:00:00
2011-05-27588,80068.6069.1568.3068.9900:00:00
2011-05-30386,70069.0869.7169.0869.7100:00:00
2011-05-31852,40069.9170.1569.6470.1500:00:00
2011-06-01650,90070.4170.4969.4069.5700:00:00
2011-06-02434,40069.2069.4468.6568.7000:00:00
2011-06-03526,80068.7769.3168.4068.7900:00:00
2011-06-06417,60068.6869.1768.4868.9100:00:00
2011-06-07574,00068.9969.0168.3868.3800:00:00
2011-06-08548,40068.0868.3167.6467.6400:00:00
2011-06-09433,90067.5568.2367.1168.1300:00:00
2011-06-10514,00067.8468.0866.8967.0500:00:00
2011-06-13248,90067.1967.5567.0067.3000:00:00
2011-06-14450,20067.5667.7867.1867.3300:00:00
2011-06-15632,40067.3567.4166.2966.7400:00:00
2011-06-16799,40066.3066.9266.0866.8000:00:00
2011-06-17813,60066.5867.5666.2667.1300:00:00
2011-06-20494,70066.1067.2266.0967.1300:00:00
2011-06-21430,50067.4367.4866.6867.0500:00:00
2011-06-22528,00067.0167.1666.1966.4500:00:00
2011-06-23516,60066.3266.7465.5365.5400:00:00
2011-06-24626,00065.9566.5765.5665.6900:00:00
2011-06-27489,00065.7866.9965.7866.9300:00:00
2011-06-28572,20067.0567.7466.5867.4800:00:00
2011-06-29729,70067.6568.6367.5768.1600:00:00
2011-06-30506,80068.3068.5567.8067.9700:00:00
2011-07-01402,60067.3567.6767.0967.6700:00:00
2011-07-04446,50067.7068.9167.6068.8900:00:00
2011-07-05551,30068.8969.1868.5969.1800:00:00
2011-07-06765,70069.3269.7068.6969.4400:00:00
2011-07-07590,20069.6570.2469.4969.9500:00:00
2011-07-08586,10070.0470.8069.4969.5600:00:00
2011-07-11580,90069.0569.9368.3168.6600:00:00
2011-07-12809,10067.7668.2566.8867.6500:00:00
2011-07-13400,20067.2468.0667.1067.7800:00:00
2011-07-14349,70067.5067.6467.0067.0000:00:00
2011-07-15601,30066.8067.1266.4566.8600:00:00
2011-07-18612,40066.4866.8066.0066.2100:00:00
2011-07-19492,50066.4166.4965.7866.1700:00:00
2011-07-20630,30066.5267.0766.0666.9900:00:00
2011-07-211,345,90068.1769.6167.7168.6500:00:00
2011-07-22620,10068.8969.6768.4069.6700:00:00
2011-07-25404,30069.5069.8369.1669.5200:00:00
2011-07-26625,90070.0070.5569.5970.4200:00:00
2011-07-27577,60070.3670.4169.5270.0600:00:00
2011-07-28550,60069.3970.3469.1470.3400:00:00
2011-07-29612,30069.6770.2368.9169.1200:00:00
2011-08-01455,30069.9070.4468.5368.8200:00:00
2011-08-02710,70068.2869.6367.8067.8500:00:00
2011-08-03850,80067.2668.3366.5266.8400:00:00
2011-08-041,372,10068.0268.0364.2064.2000:00:00
2011-08-051,787,80062.9664.6161.9063.5500:00:00
2011-08-081,668,90062.6163.4760.2360.2300:00:00
2011-08-092,341,20060.2361.0456.4760.5100:00:00
2011-08-101,957,80061.6262.1057.7957.8000:00:00
2011-08-111,650,90059.3959.9956.5159.9600:00:00
2011-08-121,343,60059.7162.1158.2662.1100:00:00
2011-08-15606,70062.5763.5562.1962.9700:00:00
2011-08-16719,60062.3263.5061.7963.5000:00:00
2011-08-17667,90062.9763.4562.1362.7800:00:00
2011-08-181,416,50062.2162.4859.0859.2000:00:00
2011-08-191,369,70058.9059.2756.8256.8200:00:00
2011-08-22794,70056.3259.1956.0958.0500:00:00
2011-08-231,051,20058.6758.7457.0057.2500:00:00
2011-08-241,025,00057.4058.0056.2457.7100:00:00
2011-08-251,526,60058.0059.7757.5758.2300:00:00
2011-08-26919,40057.9959.0957.3259.0600:00:00
2011-08-29593,20059.7960.0059.1059.9300:00:00
2011-08-301,118,50061.4161.6259.7360.8800:00:00
2011-08-311,068,50061.5062.5060.8962.5000:00:00
2011-09-011,455,90062.7062.8560.2961.9200:00:00
2011-09-02787,30061.5762.0460.6561.5600:00:00
2011-09-05966,50060.8561.0958.4758.4700:00:00
2011-09-06956,60058.5359.4958.1159.2300:00:00
2011-09-07937,30060.0561.4759.8461.4700:00:00
2011-09-08781,60061.4362.2561.0461.7000:00:00
2011-09-09820,90061.7161.9660.3060.5700:00:00
2011-09-12872,40059.2159.5258.1858.7200:00:00
2011-09-13871,70059.5859.6157.4257.8800:00:00
2011-09-141,170,60057.3559.4357.3459.4300:00:00
2011-09-151,107,80059.9561.3359.3361.3300:00:00
2011-09-161,227,90061.6662.0060.6361.0000:00:00
2011-09-19604,60060.0560.3059.3659.4600:00:00
2011-09-20690,50059.0661.5158.6161.5100:00:00
2011-09-21746,80061.7561.7560.9361.4200:00:00
2011-09-221,139,50059.8660.1558.8459.9000:00:00
2011-09-231,120,80060.6560.6658.1060.0500:00:00
2011-09-26936,10058.9561.7958.5361.7900:00:00
2011-09-27903,50062.8262.8661.5561.9000:00:00
2011-09-28758,60061.5962.6561.0761.7900:00:00
2011-09-29731,80061.9161.9560.1860.4400:00:00
2011-09-301,452,50060.0260.0757.5758.8300:00:00
2011-10-03960,10058.0060.9157.6960.8600:00:00
2011-10-04785,20060.3660.3658.6959.4800:00:00
2011-10-05658,70060.0260.8359.6160.2600:00:00
2011-10-06903,80060.7962.0959.9062.0900:00:00
2011-10-07449,30062.2262.2861.2761.8700:00:00
2011-10-10424,60062.4062.6961.7362.5900:00:00
2011-10-11457,90062.5462.9562.0362.4000:00:00
2011-10-12529,30062.2963.6262.0063.6200:00:00
2011-10-13431,90063.2063.9262.9763.2600:00:00
2011-10-141,027,20063.6365.4863.1565.2400:00:00
2011-10-17891,70065.3365.4862.6162.8500:00:00
2011-10-18902,00062.5763.0961.3963.0900:00:00
2011-10-191,158,40063.2064.9562.7264.6000:00:00
2011-10-201,557,60064.6066.5964.3066.0100:00:00
2011-10-211,065,00066.4967.6965.7767.6900:00:00
2011-10-24500,10067.7067.8766.8767.3800:00:00
2011-10-25629,50067.4167.6566.4266.6200:00:00
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