|
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 | 2011-10-25 | 629,500 | 67.41 | 67.65 | 66.42 | 66.62 | 00:00:00 | 2011-10-26 | 604,000 | 66.81 | 67.43 | 66.29 | 66.76 | 00:00:00 | 2011-10-27 | 1,029,400 | 68.20 | 68.76 | 67.60 | 68.76 | 00:00:00 | 2011-10-28 | 572,100 | 68.86 | 69.38 | 68.55 | 68.98 | 00:00:00 | 2011-10-31 | 589,900 | 68.23 | 68.52 | 67.50 | 67.50 | 00:00:00 | 2011-11-01 | 1,025,700 | 66.10 | 66.92 | 66.04 | 66.41 | 00:00:00 | 2011-11-02 | 512,200 | 67.02 | 67.25 | 66.18 | 66.91 | 00:00:00 | 2011-11-03 | 800,400 | 65.66 | 68.68 | 65.06 | 68.51 | 00:00:00 | 2011-11-04 | 562,000 | 68.75 | 68.79 | 67.40 | 67.65 | 00:00:00 | 2011-11-07 | 290,700 | 67.00 | 67.99 | 66.56 | 67.51 | 00:00:00 | 2011-11-08 | 551,000 | 67.67 | 68.76 | 67.55 | 68.44 | 00:00:00 | 2011-11-09 | 747,200 | 68.65 | 69.13 | 67.42 | 68.00 | 00:00:00 | 2011-11-10 | 520,200 | 66.87 | 68.43 | 66.61 | 67.76 | 00:00:00 | 2011-11-11 | 781,500 | 67.82 | 70.50 | 67.68 | 70.46 | 00:00:00 | 2011-11-14 | 732,700 | 70.24 | 70.39 | 68.16 | 68.29 | 00:00:00 | 2011-11-15 | 565,500 | 67.63 | 68.78 | 67.42 | 67.93 | 00:00:00 | 2011-11-16 | 682,300 | 67.79 | 68.51 | 67.25 | 67.36 | 00:00:00 | 2011-11-17 | 671,800 | 66.70 | 67.16 | 66.02 | 66.20 | 00:00:00 | 2011-11-18 | 541,700 | 65.92 | 66.70 | 65.50 | 66.08 | 00:00:00 | 2011-11-21 | 763,200 | 65.99 | 66.01 | 63.77 | 63.77 | 00:00:00 | 2011-11-22 | 611,100 | 64.41 | 65.42 | 64.22 | 65.23 | 00:00:00 | 2011-11-23 | 1,027,600 | 64.54 | 66.97 | 64.24 | 65.34 | 00:00:00 | 2011-11-24 | 762,500 | 65.53 | 66.00 | 64.67 | 64.82 | 00:00:00 | 2011-11-25 | 659,900 | 64.82 | 66.55 | 64.24 | 66.00 | 00:00:00 | 2011-11-28 | 678,600 | 66.50 | 67.97 | 66.46 | 67.97 | 00:00:00 | 2011-11-29 | 969,300 | 67.82 | 69.50 | 67.40 | 69.50 | 00:00:00 | 2011-11-30 | 1,225,900 | 69.02 | 70.98 | 68.84 | 70.04 | 00:00:00 | 2011-12-01 | 842,900 | 69.95 | 70.45 | 68.96 | 68.96 | 00:00:00 | 2011-12-02 | 741,200 | 69.05 | 70.10 | 68.47 | 68.84 | 00:00:00 | 2011-12-05 | 554,300 | 69.36 | 69.48 | 68.67 | 69.38 | 00:00:00 | 2011-12-06 | 456,200 | 68.92 | 69.89 | 68.70 | 69.35 | 00:00:00 | 2011-12-07 | 527,300 | 69.93 | 70.24 | 69.45 | 70.08 | 00:00:00 | 2011-12-08 | 956,800 | 70.20 | 71.00 | 69.67 | 70.34 | 00:00:00 | 2011-12-09 | 775,600 | 69.80 | 70.06 | 69.08 | 69.30 | 00:00:00 | 2011-12-12 | 532,900 | 69.00 | 70.09 | 68.70 | 69.38 | 00:00:00 | 2011-12-13 | 483,600 | 69.60 | 69.94 | 69.13 | 69.40 | 00:00:00 | 2011-12-14 | 649,800 | 69.27 | 69.27 | 68.31 | 68.31 | 00:00:00 | 2011-12-15 | 896,700 | 68.48 | 68.51 | 67.14 | 67.50 | 00:00:00 | 2011-12-16 | 811,500 | 67.84 | 67.96 | 66.90 | 66.90 | 00:00:00 | 2011-12-19 | 368,400 | 66.65 | 68.30 | 66.50 | 67.62 | 00:00:00 | 2011-12-20 | 492,600 | 67.54 | 68.23 | 66.91 | 68.21 | 00:00:00 | 2011-12-21 | 419,500 | 68.35 | 68.85 | 67.66 | 68.00 | 00:00:00 | 2011-12-22 | 288,700 | 68.15 | 68.83 | 67.99 | 68.83 | 00:00:00 | 2011-12-23 | 267,800 | 69.11 | 69.72 | 68.94 | 69.72 | 00:00:00 | 2011-12-27 | 184,300 | 69.87 | 70.20 | 69.54 | 69.88 | 00:00:00 | 2011-12-28 | 209,800 | 69.81 | 70.66 | 69.81 | 70.33 | 00:00:00 | 2011-12-29 | 220,400 | 70.50 | 70.86 | 69.83 | 70.86 | 00:00:00 | 2011-12-30 | 330,600 | 70.90 | 71.66 | 70.39 | 71.66 | 00:00:00 | 2012-01-02 | 320,900 | 71.50 | 72.47 | 71.50 | 72.47 | 00:00:00 | 2012-01-03 | 508,700 | 72.50 | 72.54 | 71.55 | 72.06 | 00:00:00 | 2012-01-04 | 677,900 | 71.62 | 72.18 | 71.60 | 71.62 | 00:00:00 | 2012-01-05 | 715,600 | 71.02 | 71.73 | 70.91 | 71.53 | 00:00:00 | 2012-01-06 | 529,400 | 70.51 | 72.26 | 70.50 | 71.93 | 00:00:00 | 2012-01-09 | 735,000 | 71.74 | 73.50 | 71.74 | 73.35 | 00:00:00 | 2012-01-10 | 748,900 | 73.51 | 74.35 | 73.49 | 74.33 | 00:00:00 | 2012-01-11 | 740,800 | 74.04 | 74.47 | 73.32 | 73.87 | 00:00:00 | 2012-01-12 | 535,500 | 74.29 | 74.35 | 73.57 | 73.97 | 00:00:00 | 2012-01-13 | 602,200 | 74.14 | 74.36 | 72.82 | 73.26 | 00:00:00 | 2012-01-16 | 370,000 | 74.04 | 74.04 | 72.90 | 73.94 | 00:00:00 | 2012-01-17 | 556,100 | 74.15 | 74.46 | 73.54 | 74.08 | 00:00:00 | 2012-01-18 | 626,800 | 74.03 | 74.58 | 73.56 | 74.33 | 00:00:00 | 2012-01-19 | 1,039,300 | 75.00 | 75.15 | 73.18 | 73.53 | 00:00:00 | 2012-01-20 | 554,600 | 73.93 | 74.39 | 73.42 | 73.90 | 00:00:00 | 2012-01-23 | 308,800 | 73.90 | 74.02 | 73.15 | 73.67 | 00:00:00 | 2012-01-24 | 536,900 | 73.22 | 73.50 | 72.96 | 73.02 | 00:00:00 | 2012-01-25 | 401,000 | 73.35 | 73.99 | 73.22 | 73.99 | 00:00:00 | 2012-01-26 | 685,500 | 74.19 | 75.05 | 73.99 | 75.01 | 00:00:00 | 2012-01-27 | 518,400 | 74.89 | 75.19 | 73.50 | 73.50 | 00:00:00 | 2012-01-30 | 562,300 | 73.25 | 73.80 | 72.74 | 72.93 | 00:00:00 | 2012-01-31 | 385,300 | 73.00 | 73.58 | 72.88 | 73.39 | 00:00:00 | 2012-02-01 | 779,600 | 73.53 | 74.76 | 73.53 | 74.76 | 00:00:00 | 2012-02-02 | 362,800 | 74.76 | 75.10 | 74.22 | 74.36 | 00:00:00 | 2012-02-03 | 654,800 | 74.46 | 76.48 | 74.26 | 76.48 | 00:00:00 | 2012-02-06 | 404,200 | 76.26 | 76.35 | 75.65 | 75.77 | 00:00:00 | 2012-02-07 | 280,700 | 75.90 | 76.09 | 75.49 | 75.70 | 00:00:00 | 2012-02-08 | 386,700 | 76.28 | 76.82 | 75.83 | 76.00 | 00:00:00 | 2012-02-09 | 395,600 | 75.99 | 77.05 | 75.39 | 76.72 | 00:00:00 | 2012-02-10 | 454,500 | 76.21 | 77.85 | 76.12 | 77.26 | 00:00:00 | 2012-02-13 | 611,500 | 77.51 | 78.21 | 76.17 | 76.39 | 00:00:00 | 2012-02-14 | 487,500 | 75.96 | 77.42 | 75.88 | 76.65 | 00:00:00 | 2012-02-15 | 559,200 | 77.00 | 77.79 | 76.55 | 77.78 | 00:00:00 | 2012-02-16 | 1,596,500 | 76.65 | 77.75 | 74.53 | 74.95 | 00:00:00 | 2012-02-17 | 748,200 | 75.54 | 75.69 | 74.13 | 74.57 | 00:00:00 | 2012-02-20 | 520,800 | 74.97 | 75.79 | 74.89 | 75.26 | 00:00:00 | 2012-02-21 | 499,500 | 75.31 | 75.80 | 74.51 | 75.36 | 00:00:00 | 2012-02-22 | 391,500 | 75.13 | 75.87 | 74.70 | 75.66 | 00:00:00 | 2012-02-23 | 790,900 | 75.60 | 77.50 | 75.60 | 77.50 | 00:00:00 | 2012-02-24 | 631,400 | 77.70 | 77.82 | 76.55 | 76.79 | 00:00:00 | 2012-02-27 | 317,100 | 76.51 | 77.37 | 76.05 | 77.13 | 00:00:00 | 2012-02-28 | 332,000 | 77.03 | 77.47 | 76.50 | 77.23 | 00:00:00 | 2012-02-29 | 381,400 | 77.14 | 78.00 | 77.10 | 77.66 | 00:00:00 | 2012-03-01 | 499,000 | 77.38 | 78.55 | 77.34 | 78.45 | 00:00:00 | 2012-03-02 | 315,000 | 78.51 | 78.98 | 77.87 | 77.87 | 00:00:00 | 2012-03-05 | 637,700 | 77.66 | 79.68 | 77.60 | 79.43 | 00:00:00 | 2012-03-06 | 616,300 | 79.20 | 79.20 | 77.49 | 77.49 | 00:00:00 | 2012-03-07 | 484,000 | 77.40 | 78.60 | 77.40 | 78.01 | 00:00:00 | 2012-03-08 | 451,700 | 78.15 | 79.70 | 78.15 | 79.70 | 00:00:00 | 2012-03-09 | 369,700 | 79.51 | 79.99 | 79.30 | 79.66 | 00:00:00 | 2012-03-12 | 585,900 | 79.39 | 81.18 | 79.11 | 80.97 | 00:00:00 | 2012-03-13 | 571,000 | 81.31 | 81.86 | 80.91 | 81.69 | 00:00:00 | 2012-03-14 | 512,500 | 81.69 | 82.25 | 81.48 | 82.10 | 00:00:00 | 2012-03-15 | 1,480,200 | 79.30 | 80.69 | 78.97 | 80.38 | 00:00:00 | 2012-03-16 | 793,900 | 80.35 | 81.10 | 79.77 | 80.15 | 00:00:00 | 2012-03-19 | 1,060,100 | 79.73 | 79.80 | 78.87 | 78.94 | 00:00:00 | 2012-03-20 | 569,900 | 78.86 | 79.00 | 78.27 | 78.55 | 00:00:00 | 2012-03-21 | 696,500 | 78.29 | 78.87 | 78.12 | 78.49 | 00:00:00 | 2012-03-23 | 667,400 | 78.18 | 78.20 | 76.87 | 77.63 | 00:00:00 | 2012-03-26 | 742,800 | 77.62 | 79.38 | 77.55 | 79.06 | 00:00:00 | 2012-03-27 | 545,400 | 79.08 | 79.61 | 78.55 | 78.84 | 00:00:00 | 2012-03-28 | 410,400 | 78.78 | 79.08 | 78.07 | 78.07 | 00:00:00 | 2012-03-29 | 633,600 | 77.95 | 78.17 | 76.98 | 77.20 | 00:00:00 | 2012-03-30 | 588,400 | 78.00 | 78.40 | 77.57 | 78.40 | 00:00:00 | 2012-04-02 | 569,000 | 78.40 | 79.30 | 78.09 | 79.28 | 00:00:00 | 2012-04-03 | 524,500 | 79.13 | 79.47 | 78.45 | 78.61 | 00:00:00 | 2012-04-04 | 635,200 | 78.55 | 78.65 | 76.01 | 76.10 | 00:00:00 | 2012-04-05 | 781,800 | 76.10 | 76.93 | 75.96 | 76.76 | 00:00:00 | 2012-04-10 | 732,200 | 75.86 | 76.83 | 75.24 | 75.24 | 00:00:00 | 2012-04-11 | 670,400 | 75.44 | 76.11 | 74.85 | 75.89 | 00:00:00 | 2012-04-12 | 794,200 | 75.90 | 77.12 | 75.52 | 76.90 | 00:00:00 | 2012-04-13 | 758,100 | 76.91 | 77.10 | 75.59 | 75.79 | 00:00:00 | 2012-04-16 | 1,045,000 | 76.20 | 77.42 | 76.20 | 77.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|