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
2003-06-18988,70033.8834.1133.4033.4900:00:00
2003-06-191,001,40033.5334.2833.3233.5900:00:00
2003-06-20615,30033.5333.9733.5333.8600:00:00
2003-06-231,115,60033.9934.1332.6532.9200:00:00
2003-06-241,166,90032.9533.0932.2832.3600:00:00
2003-06-251,584,60032.4932.9532.4032.7600:00:00
2003-06-261,030,90032.7832.8832.3032.3000:00:00
2003-06-27718,10032.5732.9032.4032.6700:00:00
2003-06-30673,60032.8033.0332.3632.3600:00:00
2003-07-01671,70032.5732.8032.2432.3200:00:00
2003-07-021,356,50032.4533.1131.7632.1300:00:00
2003-07-031,739,50032.4232.4231.9032.0700:00:00
2003-07-04587,00031.9932.6131.9931.9900:00:00
2003-07-071,115,90032.2232.2231.5331.8000:00:00
2003-07-081,395,90031.9731.9731.3831.4500:00:00
2003-07-091,472,80031.4531.8031.3231.4000:00:00
2003-07-109,853,70031.6532.0131.4531.7000:00:00
2003-07-111,843,50031.5731.7430.9731.4500:00:00
2003-07-14651,00031.6531.8231.0931.3000:00:00
2003-07-151,204,90031.1531.9531.1131.2800:00:00
2003-07-16797,00031.3031.4931.0531.0900:00:00
2003-07-17909,80030.9931.6130.9931.4000:00:00
2003-07-181,072,70031.5731.7031.2631.3400:00:00
2003-07-21848,40031.5531.8631.3031.4000:00:00
2003-07-221,560,30031.5932.8631.4232.4700:00:00
2003-07-231,011,20032.5732.6331.7432.2000:00:00
2003-07-24687,90031.9932.4231.8432.3600:00:00
2003-07-25368,70032.3232.4532.0132.0900:00:00
2003-07-28572,00032.1732.3431.4931.6300:00:00
2003-07-29903,30031.5731.8831.4531.5100:00:00
2003-07-30544,50031.6532.0131.4931.7200:00:00
2003-07-31628,90031.8432.2431.7032.1700:00:00
2003-08-01634,30032.0332.3831.9232.2000:00:00
2003-08-04306,50032.2032.3431.5331.7200:00:00
2003-08-05813,30031.9732.9931.7632.8200:00:00
2003-08-06998,10032.0732.4931.5732.2000:00:00
2003-08-07778,10032.2232.4531.6532.4000:00:00
2003-08-081,015,70032.3233.2632.3233.1500:00:00
2003-08-11415,30033.1533.3832.7032.9700:00:00
2003-08-12399,40033.2033.2032.8632.9200:00:00
2003-08-13438,20032.9233.0932.7032.8600:00:00
2003-08-14314,20033.0133.0132.5932.7200:00:00
2003-08-15404,10032.8432.8432.4232.4900:00:00
2003-08-18454,60032.6332.7032.3432.3400:00:00
2003-08-19595,00032.4232.9032.4232.5700:00:00
2003-08-20587,20032.6332.9032.3432.3600:00:00
2003-08-21918,50032.5533.2032.3632.4900:00:00
2003-08-22436,50032.4932.8032.3032.7200:00:00
2003-08-25284,60032.6532.6732.4032.4200:00:00
2003-08-26573,80032.5332.9032.3432.4200:00:00
2003-08-273,306,50032.7033.0932.5332.9200:00:00
2003-08-28875,00033.0333.4932.8833.0500:00:00
2003-08-29689,40033.0933.4232.5532.5500:00:00
2003-09-01653,30032.9033.3232.7433.3200:00:00
2003-09-02805,70033.3233.5332.9933.5300:00:00
2003-09-03988,30033.5934.1533.5333.7600:00:00
2003-09-04572,00033.7233.7233.2233.5300:00:00
2003-09-05847,40033.7433.8433.2833.6300:00:00
2003-09-08467,10033.7433.7633.0733.3200:00:00
2003-09-09563,00033.3233.3232.6532.7000:00:00
2003-09-10656,60032.8832.8832.0732.6300:00:00
2003-09-11361,50032.4733.1732.4533.0500:00:00
2003-09-121,155,90033.1333.9933.0533.5700:00:00
2003-09-15533,20033.5733.8233.3233.5100:00:00
2003-09-16858,90033.3434.0333.3433.8800:00:00
2003-09-17896,90034.0334.2433.8034.0500:00:00
2003-09-18719,70034.1134.5133.9434.1500:00:00
2003-09-191,070,60034.1934.1933.4933.6900:00:00
2003-09-22791,80033.7233.8633.5333.6700:00:00
2003-09-23543,80033.7833.9433.5533.7200:00:00
2003-09-24769,00033.7434.2433.7433.9400:00:00
2003-09-251,839,60033.6934.9033.5334.8800:00:00
2003-09-261,671,50034.6135.1934.5735.1900:00:00
2003-09-29672,40035.1935.1934.1334.2600:00:00
2003-09-30712,20034.1334.4433.6533.8600:00:00
2003-10-01493,60034.0934.3433.7434.0500:00:00
2003-10-02596,80034.1134.4033.8034.0700:00:00
2003-10-03698,50034.2834.2833.8234.1500:00:00
2003-10-06331,80034.1534.3633.9734.2400:00:00
2003-10-07713,10034.3834.4433.4933.5900:00:00
2003-10-08327,50033.6134.0333.4933.7200:00:00
2003-10-09301,70033.5334.2433.5334.0300:00:00
2003-10-10530,00033.8234.3633.4433.6300:00:00
2003-10-13386,30033.7433.9933.5733.8400:00:00
2003-10-141,041,90033.9734.0533.6133.9200:00:00
2003-10-15816,20034.0534.9034.0534.5900:00:00
2003-10-16507,90034.4434.7834.2834.6900:00:00
2003-10-17549,50034.5934.9034.2834.6500:00:00
2003-10-20574,20034.3634.6934.3034.4900:00:00
2003-10-21417,70034.3834.5734.1934.2800:00:00
2003-10-22612,80034.1934.9034.1934.5700:00:00
2003-10-23516,50034.7234.7233.9934.0500:00:00
2003-10-24387,80034.1134.7434.1134.4200:00:00
2003-10-27571,20034.3434.8234.3434.8000:00:00
2003-10-28676,20034.7834.8434.2634.5900:00:00
2003-10-29475,50034.8034.8033.8634.1900:00:00
2003-10-30683,20034.3634.9234.3634.7400:00:00
2003-10-31524,00034.6534.8634.1934.5700:00:00
2003-11-03505,70034.7435.1534.6535.1500:00:00
2003-11-041,635,50035.4936.6135.4936.3600:00:00
2003-11-05824,80035.9436.3235.3435.4900:00:00
2003-11-061,243,40035.7137.0735.4936.8400:00:00
2003-11-071,333,30036.4237.6136.4237.1300:00:00
2003-11-10831,40036.5936.8436.1536.1700:00:00
2003-11-11354,70036.3436.9436.2836.8000:00:00
2003-11-12803,70036.9437.4936.8637.3400:00:00
2003-11-13916,60037.4937.5737.3237.4900:00:00
2003-11-14757,50037.4937.9637.3237.6900:00:00
2003-11-17679,20037.3237.3436.7636.9000:00:00
2003-11-18715,60037.4437.5536.9037.0900:00:00
2003-11-19506,20037.0337.0336.4936.7800:00:00
2003-11-20628,00036.8636.9436.2836.5700:00:00
2003-11-21471,90036.6136.9036.2836.9000:00:00
2003-11-24611,80036.9936.9936.3636.6100:00:00
2003-11-25657,60036.6737.6736.5937.4900:00:00
2003-11-262,734,60037.5137.9236.8837.0100:00:00
2003-11-27839,80036.9437.0336.7837.0300:00:00
2003-11-28922,20036.9037.0336.7436.9200:00:00
2003-12-01934,10037.3037.3036.5136.9600:00:00
2003-12-02675,70036.9636.9636.4936.6900:00:00
2003-12-03507,50036.6536.9236.5336.9200:00:00
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