|
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 | 2003-06-18 | 988,700 | 33.88 | 34.11 | 33.40 | 33.49 | 00:00:00 | 2003-06-19 | 1,001,400 | 33.53 | 34.28 | 33.32 | 33.59 | 00:00:00 | 2003-06-20 | 615,300 | 33.53 | 33.97 | 33.53 | 33.86 | 00:00:00 | 2003-06-23 | 1,115,600 | 33.99 | 34.13 | 32.65 | 32.92 | 00:00:00 | 2003-06-24 | 1,166,900 | 32.95 | 33.09 | 32.28 | 32.36 | 00:00:00 | 2003-06-25 | 1,584,600 | 32.49 | 32.95 | 32.40 | 32.76 | 00:00:00 | 2003-06-26 | 1,030,900 | 32.78 | 32.88 | 32.30 | 32.30 | 00:00:00 | 2003-06-27 | 718,100 | 32.57 | 32.90 | 32.40 | 32.67 | 00:00:00 | 2003-06-30 | 673,600 | 32.80 | 33.03 | 32.36 | 32.36 | 00:00:00 | 2003-07-01 | 671,700 | 32.57 | 32.80 | 32.24 | 32.32 | 00:00:00 | 2003-07-02 | 1,356,500 | 32.45 | 33.11 | 31.76 | 32.13 | 00:00:00 | 2003-07-03 | 1,739,500 | 32.42 | 32.42 | 31.90 | 32.07 | 00:00:00 | 2003-07-04 | 587,000 | 31.99 | 32.61 | 31.99 | 31.99 | 00:00:00 | 2003-07-07 | 1,115,900 | 32.22 | 32.22 | 31.53 | 31.80 | 00:00:00 | 2003-07-08 | 1,395,900 | 31.97 | 31.97 | 31.38 | 31.45 | 00:00:00 | 2003-07-09 | 1,472,800 | 31.45 | 31.80 | 31.32 | 31.40 | 00:00:00 | 2003-07-10 | 9,853,700 | 31.65 | 32.01 | 31.45 | 31.70 | 00:00:00 | 2003-07-11 | 1,843,500 | 31.57 | 31.74 | 30.97 | 31.45 | 00:00:00 | 2003-07-14 | 651,000 | 31.65 | 31.82 | 31.09 | 31.30 | 00:00:00 | 2003-07-15 | 1,204,900 | 31.15 | 31.95 | 31.11 | 31.28 | 00:00:00 | 2003-07-16 | 797,000 | 31.30 | 31.49 | 31.05 | 31.09 | 00:00:00 | 2003-07-17 | 909,800 | 30.99 | 31.61 | 30.99 | 31.40 | 00:00:00 | 2003-07-18 | 1,072,700 | 31.57 | 31.70 | 31.26 | 31.34 | 00:00:00 | 2003-07-21 | 848,400 | 31.55 | 31.86 | 31.30 | 31.40 | 00:00:00 | 2003-07-22 | 1,560,300 | 31.59 | 32.86 | 31.42 | 32.47 | 00:00:00 | 2003-07-23 | 1,011,200 | 32.57 | 32.63 | 31.74 | 32.20 | 00:00:00 | 2003-07-24 | 687,900 | 31.99 | 32.42 | 31.84 | 32.36 | 00:00:00 | 2003-07-25 | 368,700 | 32.32 | 32.45 | 32.01 | 32.09 | 00:00:00 | 2003-07-28 | 572,000 | 32.17 | 32.34 | 31.49 | 31.63 | 00:00:00 | 2003-07-29 | 903,300 | 31.57 | 31.88 | 31.45 | 31.51 | 00:00:00 | 2003-07-30 | 544,500 | 31.65 | 32.01 | 31.49 | 31.72 | 00:00:00 | 2003-07-31 | 628,900 | 31.84 | 32.24 | 31.70 | 32.17 | 00:00:00 | 2003-08-01 | 634,300 | 32.03 | 32.38 | 31.92 | 32.20 | 00:00:00 | 2003-08-04 | 306,500 | 32.20 | 32.34 | 31.53 | 31.72 | 00:00:00 | 2003-08-05 | 813,300 | 31.97 | 32.99 | 31.76 | 32.82 | 00:00:00 | 2003-08-06 | 998,100 | 32.07 | 32.49 | 31.57 | 32.20 | 00:00:00 | 2003-08-07 | 778,100 | 32.22 | 32.45 | 31.65 | 32.40 | 00:00:00 | 2003-08-08 | 1,015,700 | 32.32 | 33.26 | 32.32 | 33.15 | 00:00:00 | 2003-08-11 | 415,300 | 33.15 | 33.38 | 32.70 | 32.97 | 00:00:00 | 2003-08-12 | 399,400 | 33.20 | 33.20 | 32.86 | 32.92 | 00:00:00 | 2003-08-13 | 438,200 | 32.92 | 33.09 | 32.70 | 32.86 | 00:00:00 | 2003-08-14 | 314,200 | 33.01 | 33.01 | 32.59 | 32.72 | 00:00:00 | 2003-08-15 | 404,100 | 32.84 | 32.84 | 32.42 | 32.49 | 00:00:00 | 2003-08-18 | 454,600 | 32.63 | 32.70 | 32.34 | 32.34 | 00:00:00 | 2003-08-19 | 595,000 | 32.42 | 32.90 | 32.42 | 32.57 | 00:00:00 | 2003-08-20 | 587,200 | 32.63 | 32.90 | 32.34 | 32.36 | 00:00:00 | 2003-08-21 | 918,500 | 32.55 | 33.20 | 32.36 | 32.49 | 00:00:00 | 2003-08-22 | 436,500 | 32.49 | 32.80 | 32.30 | 32.72 | 00:00:00 | 2003-08-25 | 284,600 | 32.65 | 32.67 | 32.40 | 32.42 | 00:00:00 | 2003-08-26 | 573,800 | 32.53 | 32.90 | 32.34 | 32.42 | 00:00:00 | 2003-08-27 | 3,306,500 | 32.70 | 33.09 | 32.53 | 32.92 | 00:00:00 | 2003-08-28 | 875,000 | 33.03 | 33.49 | 32.88 | 33.05 | 00:00:00 | 2003-08-29 | 689,400 | 33.09 | 33.42 | 32.55 | 32.55 | 00:00:00 | 2003-09-01 | 653,300 | 32.90 | 33.32 | 32.74 | 33.32 | 00:00:00 | 2003-09-02 | 805,700 | 33.32 | 33.53 | 32.99 | 33.53 | 00:00:00 | 2003-09-03 | 988,300 | 33.59 | 34.15 | 33.53 | 33.76 | 00:00:00 | 2003-09-04 | 572,000 | 33.72 | 33.72 | 33.22 | 33.53 | 00:00:00 | 2003-09-05 | 847,400 | 33.74 | 33.84 | 33.28 | 33.63 | 00:00:00 | 2003-09-08 | 467,100 | 33.74 | 33.76 | 33.07 | 33.32 | 00:00:00 | 2003-09-09 | 563,000 | 33.32 | 33.32 | 32.65 | 32.70 | 00:00:00 | 2003-09-10 | 656,600 | 32.88 | 32.88 | 32.07 | 32.63 | 00:00:00 | 2003-09-11 | 361,500 | 32.47 | 33.17 | 32.45 | 33.05 | 00:00:00 | 2003-09-12 | 1,155,900 | 33.13 | 33.99 | 33.05 | 33.57 | 00:00:00 | 2003-09-15 | 533,200 | 33.57 | 33.82 | 33.32 | 33.51 | 00:00:00 | 2003-09-16 | 858,900 | 33.34 | 34.03 | 33.34 | 33.88 | 00:00:00 | 2003-09-17 | 896,900 | 34.03 | 34.24 | 33.80 | 34.05 | 00:00:00 | 2003-09-18 | 719,700 | 34.11 | 34.51 | 33.94 | 34.15 | 00:00:00 | 2003-09-19 | 1,070,600 | 34.19 | 34.19 | 33.49 | 33.69 | 00:00:00 | 2003-09-22 | 791,800 | 33.72 | 33.86 | 33.53 | 33.67 | 00:00:00 | 2003-09-23 | 543,800 | 33.78 | 33.94 | 33.55 | 33.72 | 00:00:00 | 2003-09-24 | 769,000 | 33.74 | 34.24 | 33.74 | 33.94 | 00:00:00 | 2003-09-25 | 1,839,600 | 33.69 | 34.90 | 33.53 | 34.88 | 00:00:00 | 2003-09-26 | 1,671,500 | 34.61 | 35.19 | 34.57 | 35.19 | 00:00:00 | 2003-09-29 | 672,400 | 35.19 | 35.19 | 34.13 | 34.26 | 00:00:00 | 2003-09-30 | 712,200 | 34.13 | 34.44 | 33.65 | 33.86 | 00:00:00 | 2003-10-01 | 493,600 | 34.09 | 34.34 | 33.74 | 34.05 | 00:00:00 | 2003-10-02 | 596,800 | 34.11 | 34.40 | 33.80 | 34.07 | 00:00:00 | 2003-10-03 | 698,500 | 34.28 | 34.28 | 33.82 | 34.15 | 00:00:00 | 2003-10-06 | 331,800 | 34.15 | 34.36 | 33.97 | 34.24 | 00:00:00 | 2003-10-07 | 713,100 | 34.38 | 34.44 | 33.49 | 33.59 | 00:00:00 | 2003-10-08 | 327,500 | 33.61 | 34.03 | 33.49 | 33.72 | 00:00:00 | 2003-10-09 | 301,700 | 33.53 | 34.24 | 33.53 | 34.03 | 00:00:00 | 2003-10-10 | 530,000 | 33.82 | 34.36 | 33.44 | 33.63 | 00:00:00 | 2003-10-13 | 386,300 | 33.74 | 33.99 | 33.57 | 33.84 | 00:00:00 | 2003-10-14 | 1,041,900 | 33.97 | 34.05 | 33.61 | 33.92 | 00:00:00 | 2003-10-15 | 816,200 | 34.05 | 34.90 | 34.05 | 34.59 | 00:00:00 | 2003-10-16 | 507,900 | 34.44 | 34.78 | 34.28 | 34.69 | 00:00:00 | 2003-10-17 | 549,500 | 34.59 | 34.90 | 34.28 | 34.65 | 00:00:00 | 2003-10-20 | 574,200 | 34.36 | 34.69 | 34.30 | 34.49 | 00:00:00 | 2003-10-21 | 417,700 | 34.38 | 34.57 | 34.19 | 34.28 | 00:00:00 | 2003-10-22 | 612,800 | 34.19 | 34.90 | 34.19 | 34.57 | 00:00:00 | 2003-10-23 | 516,500 | 34.72 | 34.72 | 33.99 | 34.05 | 00:00:00 | 2003-10-24 | 387,800 | 34.11 | 34.74 | 34.11 | 34.42 | 00:00:00 | 2003-10-27 | 571,200 | 34.34 | 34.82 | 34.34 | 34.80 | 00:00:00 | 2003-10-28 | 676,200 | 34.78 | 34.84 | 34.26 | 34.59 | 00:00:00 | 2003-10-29 | 475,500 | 34.80 | 34.80 | 33.86 | 34.19 | 00:00:00 | 2003-10-30 | 683,200 | 34.36 | 34.92 | 34.36 | 34.74 | 00:00:00 | 2003-10-31 | 524,000 | 34.65 | 34.86 | 34.19 | 34.57 | 00:00:00 | 2003-11-03 | 505,700 | 34.74 | 35.15 | 34.65 | 35.15 | 00:00:00 | 2003-11-04 | 1,635,500 | 35.49 | 36.61 | 35.49 | 36.36 | 00:00:00 | 2003-11-05 | 824,800 | 35.94 | 36.32 | 35.34 | 35.49 | 00:00:00 | 2003-11-06 | 1,243,400 | 35.71 | 37.07 | 35.49 | 36.84 | 00:00:00 | 2003-11-07 | 1,333,300 | 36.42 | 37.61 | 36.42 | 37.13 | 00:00:00 | 2003-11-10 | 831,400 | 36.59 | 36.84 | 36.15 | 36.17 | 00:00:00 | 2003-11-11 | 354,700 | 36.34 | 36.94 | 36.28 | 36.80 | 00:00:00 | 2003-11-12 | 803,700 | 36.94 | 37.49 | 36.86 | 37.34 | 00:00:00 | 2003-11-13 | 916,600 | 37.49 | 37.57 | 37.32 | 37.49 | 00:00:00 | 2003-11-14 | 757,500 | 37.49 | 37.96 | 37.32 | 37.69 | 00:00:00 | 2003-11-17 | 679,200 | 37.32 | 37.34 | 36.76 | 36.90 | 00:00:00 | 2003-11-18 | 715,600 | 37.44 | 37.55 | 36.90 | 37.09 | 00:00:00 | 2003-11-19 | 506,200 | 37.03 | 37.03 | 36.49 | 36.78 | 00:00:00 | 2003-11-20 | 628,000 | 36.86 | 36.94 | 36.28 | 36.57 | 00:00:00 | 2003-11-21 | 471,900 | 36.61 | 36.90 | 36.28 | 36.90 | 00:00:00 | 2003-11-24 | 611,800 | 36.99 | 36.99 | 36.36 | 36.61 | 00:00:00 | 2003-11-25 | 657,600 | 36.67 | 37.67 | 36.59 | 37.49 | 00:00:00 | 2003-11-26 | 2,734,600 | 37.51 | 37.92 | 36.88 | 37.01 | 00:00:00 | 2003-11-27 | 839,800 | 36.94 | 37.03 | 36.78 | 37.03 | 00:00:00 | 2003-11-28 | 922,200 | 36.90 | 37.03 | 36.74 | 36.92 | 00:00:00 | 2003-12-01 | 934,100 | 37.30 | 37.30 | 36.51 | 36.96 | 00:00:00 | 2003-12-02 | 675,700 | 36.96 | 36.96 | 36.49 | 36.69 | 00:00:00 | 2003-12-03 | 507,500 | 36.65 | 36.92 | 36.53 | 36.92 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|