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
2011-10-25629,50067.4167.6566.4266.6200:00:00
2011-10-26604,00066.8167.4366.2966.7600:00:00
2011-10-271,029,40068.2068.7667.6068.7600:00:00
2011-10-28572,10068.8669.3868.5568.9800:00:00
2011-10-31589,90068.2368.5267.5067.5000:00:00
2011-11-011,025,70066.1066.9266.0466.4100:00:00
2011-11-02512,20067.0267.2566.1866.9100:00:00
2011-11-03800,40065.6668.6865.0668.5100:00:00
2011-11-04562,00068.7568.7967.4067.6500:00:00
2011-11-07290,70067.0067.9966.5667.5100:00:00
2011-11-08551,00067.6768.7667.5568.4400:00:00
2011-11-09747,20068.6569.1367.4268.0000:00:00
2011-11-10520,20066.8768.4366.6167.7600:00:00
2011-11-11781,50067.8270.5067.6870.4600:00:00
2011-11-14732,70070.2470.3968.1668.2900:00:00
2011-11-15565,50067.6368.7867.4267.9300:00:00
2011-11-16682,30067.7968.5167.2567.3600:00:00
2011-11-17671,80066.7067.1666.0266.2000:00:00
2011-11-18541,70065.9266.7065.5066.0800:00:00
2011-11-21763,20065.9966.0163.7763.7700:00:00
2011-11-22611,10064.4165.4264.2265.2300:00:00
2011-11-231,027,60064.5466.9764.2465.3400:00:00
2011-11-24762,50065.5366.0064.6764.8200:00:00
2011-11-25659,90064.8266.5564.2466.0000:00:00
2011-11-28678,60066.5067.9766.4667.9700:00:00
2011-11-29969,30067.8269.5067.4069.5000:00:00
2011-11-301,225,90069.0270.9868.8470.0400:00:00
2011-12-01842,90069.9570.4568.9668.9600:00:00
2011-12-02741,20069.0570.1068.4768.8400:00:00
2011-12-05554,30069.3669.4868.6769.3800:00:00
2011-12-06456,20068.9269.8968.7069.3500:00:00
2011-12-07527,30069.9370.2469.4570.0800:00:00
2011-12-08956,80070.2071.0069.6770.3400:00:00
2011-12-09775,60069.8070.0669.0869.3000:00:00
2011-12-12532,90069.0070.0968.7069.3800:00:00
2011-12-13483,60069.6069.9469.1369.4000:00:00
2011-12-14649,80069.2769.2768.3168.3100:00:00
2011-12-15896,70068.4868.5167.1467.5000:00:00
2011-12-16811,50067.8467.9666.9066.9000:00:00
2011-12-19368,40066.6568.3066.5067.6200:00:00
2011-12-20492,60067.5468.2366.9168.2100:00:00
2011-12-21419,50068.3568.8567.6668.0000:00:00
2011-12-22288,70068.1568.8367.9968.8300:00:00
2011-12-23267,80069.1169.7268.9469.7200:00:00
2011-12-27184,30069.8770.2069.5469.8800:00:00
2011-12-28209,80069.8170.6669.8170.3300:00:00
2011-12-29220,40070.5070.8669.8370.8600:00:00
2011-12-30330,60070.9071.6670.3971.6600:00:00
2012-01-02320,90071.5072.4771.5072.4700:00:00
2012-01-03508,70072.5072.5471.5572.0600:00:00
2012-01-04677,90071.6272.1871.6071.6200:00:00
2012-01-05715,60071.0271.7370.9171.5300:00:00
2012-01-06529,40070.5172.2670.5071.9300:00:00
2012-01-09735,00071.7473.5071.7473.3500:00:00
2012-01-10748,90073.5174.3573.4974.3300:00:00
2012-01-11740,80074.0474.4773.3273.8700:00:00
2012-01-12535,50074.2974.3573.5773.9700:00:00
2012-01-13602,20074.1474.3672.8273.2600:00:00
2012-01-16370,00074.0474.0472.9073.9400:00:00
2012-01-17556,10074.1574.4673.5474.0800:00:00
2012-01-18626,80074.0374.5873.5674.3300:00:00
2012-01-191,039,30075.0075.1573.1873.5300:00:00
2012-01-20554,60073.9374.3973.4273.9000:00:00
2012-01-23308,80073.9074.0273.1573.6700:00:00
2012-01-24536,90073.2273.5072.9673.0200:00:00
2012-01-25401,00073.3573.9973.2273.9900:00:00
2012-01-26685,50074.1975.0573.9975.0100:00:00
2012-01-27518,40074.8975.1973.5073.5000:00:00
2012-01-30562,30073.2573.8072.7472.9300:00:00
2012-01-31385,30073.0073.5872.8873.3900:00:00
2012-02-01779,60073.5374.7673.5374.7600:00:00
2012-02-02362,80074.7675.1074.2274.3600:00:00
2012-02-03654,80074.4676.4874.2676.4800:00:00
2012-02-06404,20076.2676.3575.6575.7700:00:00
2012-02-07280,70075.9076.0975.4975.7000:00:00
2012-02-08386,70076.2876.8275.8376.0000:00:00
2012-02-09395,60075.9977.0575.3976.7200:00:00
2012-02-10454,50076.2177.8576.1277.2600:00:00
2012-02-13611,50077.5178.2176.1776.3900:00:00
2012-02-14487,50075.9677.4275.8876.6500:00:00
2012-02-15559,20077.0077.7976.5577.7800:00:00
2012-02-161,596,50076.6577.7574.5374.9500:00:00
2012-02-17748,20075.5475.6974.1374.5700:00:00
2012-02-20520,80074.9775.7974.8975.2600:00:00
2012-02-21499,50075.3175.8074.5175.3600:00:00
2012-02-22391,50075.1375.8774.7075.6600:00:00
2012-02-23790,90075.6077.5075.6077.5000:00:00
2012-02-24631,40077.7077.8276.5576.7900:00:00
2012-02-27317,10076.5177.3776.0577.1300:00:00
2012-02-28332,00077.0377.4776.5077.2300:00:00
2012-02-29381,40077.1478.0077.1077.6600:00:00
2012-03-01499,00077.3878.5577.3478.4500:00:00
2012-03-02315,00078.5178.9877.8777.8700:00:00
2012-03-05637,70077.6679.6877.6079.4300:00:00
2012-03-06616,30079.2079.2077.4977.4900:00:00
2012-03-07484,00077.4078.6077.4078.0100:00:00
2012-03-08451,70078.1579.7078.1579.7000:00:00
2012-03-09369,70079.5179.9979.3079.6600:00:00
2012-03-12585,90079.3981.1879.1180.9700:00:00
2012-03-13571,00081.3181.8680.9181.6900:00:00
2012-03-14512,50081.6982.2581.4882.1000:00:00
2012-03-151,480,20079.3080.6978.9780.3800:00:00
2012-03-16793,90080.3581.1079.7780.1500:00:00
2012-03-191,060,10079.7379.8078.8778.9400:00:00
2012-03-20569,90078.8679.0078.2778.5500:00:00
2012-03-21696,50078.2978.8778.1278.4900:00:00
2012-03-23667,40078.1878.2076.8777.6300:00:00
2012-03-26742,80077.6279.3877.5579.0600:00:00
2012-03-27545,40079.0879.6178.5578.8400:00:00
2012-03-28410,40078.7879.0878.0778.0700:00:00
2012-03-29633,60077.9578.1776.9877.2000:00:00
2012-03-30588,40078.0078.4077.5778.4000:00:00
2012-04-02569,00078.4079.3078.0979.2800:00:00
2012-04-03524,50079.1379.4778.4578.6100:00:00
2012-04-04635,20078.5578.6576.0176.1000:00:00
2012-04-05781,80076.1076.9375.9676.7600:00:00
2012-04-10732,20075.8676.8375.2475.2400:00:00
2012-04-11670,40075.4476.1174.8575.8900:00:00
2012-04-12794,20075.9077.1275.5276.9000:00:00
2012-04-13758,10076.9177.1075.5975.7900:00:00
2012-04-161,045,00076.2077.4276.2077.0000:00:00
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