TR4DER - PERNOD RICARD [RI.PA] Historical Prices

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 2024-04-29
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-04-16	1,045,000	76.20	77.42	76.20	77.00	00:00:00
2012-04-17	719,300	76.66	78.23	76.59	78.20	00:00:00
2012-04-18	861,500	78.10	79.48	78.00	78.90	00:00:00
2012-04-19	794,900	79.52	79.97	78.61	78.70	00:00:00
2012-04-20	641,600	79.15	79.15	77.93	78.19	00:00:00
2012-04-23	678,800	78.05	78.14	76.25	76.51	00:00:00
2012-04-24	713,600	76.11	78.87	76.07	78.87	00:00:00
2012-04-25	684,800	78.94	80.00	78.35	79.85	00:00:00
2012-04-26	794,400	81.50	81.50	79.42	80.35	00:00:00
2012-04-27	486,700	79.67	80.45	79.44	80.45	00:00:00
2012-04-30	587,700	80.21	80.25	78.41	78.41	00:00:00
2012-05-02	629,700	79.43	80.49	79.11	79.77	00:00:00
2012-05-03	465,600	80.33	81.22	80.01	80.80	00:00:00
2012-05-04	545,000	80.49	81.24	79.71	79.98	00:00:00
2012-05-07	327,000	78.86	81.09	78.56	80.97	00:00:00
2012-05-08	663,700	80.49	80.65	78.12	78.35	00:00:00
2012-05-09	493,500	78.66	78.94	77.86	78.85	00:00:00
2012-05-10	454,300	79.46	79.51	77.21	78.41	00:00:00
2012-05-11	514,300	78.37	79.78	77.79	79.74	00:00:00
2012-05-14	465,200	79.00	79.16	77.64	78.69	00:00:00
2012-05-16	525,100	78.60	79.17	78.31	78.58	00:00:00
2012-05-17	558,900	79.01	79.90	78.51	79.27	00:00:00
2012-05-18	1,049,400	78.63	78.63	75.96	76.18	00:00:00
2012-05-21	531,200	76.16	77.12	75.58	76.49	00:00:00
2012-05-22	679,200	76.49	76.93	75.83	76.74	00:00:00
2012-05-23	792,100	76.08	76.42	75.66	76.15	00:00:00
2012-05-24	426,000	76.83	76.96	75.95	76.75	00:00:00
2012-05-25	496,700	76.85	77.72	76.22	77.72	00:00:00
2012-05-28	337,900	78.00	79.53	77.29	78.00	00:00:00
2012-05-29	992,800	78.14	80.24	78.14	80.23	00:00:00
2012-05-30	1,014,600	80.39	80.77	78.88	79.00	00:00:00
2012-05-31	1,541,700	79.85	79.95	77.90	79.00	00:00:00
2012-06-01	1,253,800	79.67	79.69	76.52	76.73	00:00:00
2012-06-05	509,700	76.20	76.64	76.01	76.59	00:00:00
2012-06-06	786,300	77.08	78.69	76.93	78.69	00:00:00
2012-06-07	866,500	78.59	80.03	78.57	80.03	00:00:00
2012-06-08	868,700	79.60	80.10	78.83	79.05	00:00:00
2012-06-11	870,100	80.00	80.10	78.50	78.50	00:00:00
2012-06-12	758,400	78.69	79.14	77.64	78.19	00:00:00
2012-06-13	608,100	78.52	78.91	78.14	78.75	00:00:00
2012-06-14	720,800	78.68	79.43	78.27	79.43	00:00:00
2012-06-15	954,600	79.94	79.98	78.76	79.34	00:00:00
2012-06-18	629,700	79.83	80.50	79.13	79.83	00:00:00
2012-06-19	778,600	79.57	80.21	77.86	80.03	00:00:00
2012-06-20	617,500	80.17	80.75	78.77	80.75	00:00:00
2012-06-21	845,100	80.66	81.28	79.91	80.22	00:00:00
2012-06-22	423,300	80.05	80.65	79.54	80.43	00:00:00
2012-06-25	679,100	79.85	80.17	78.27	78.89	00:00:00
2012-06-26	512,700	79.05	79.98	78.89	79.51	00:00:00
2012-06-27	536,700	79.66	81.40	79.46	81.40	00:00:00
2012-06-28	510,200	81.45	81.69	80.50	81.22	00:00:00
2012-06-29	927,800	82.14	84.52	81.56	84.26	00:00:00
2012-07-02	662,000	83.83	84.52	83.83	84.35	00:00:00
2012-07-03	650,000	84.09	84.50	83.95	84.38	00:00:00
2012-07-04	236,900	84.00	84.85	84.00	84.21	00:00:00
2012-07-05	548,000	84.31	84.74	83.52	83.96	00:00:00
2012-07-06	404,200	83.80	84.85	83.67	84.01	00:00:00
2012-07-09	565,200	83.69	84.06	82.92	83.02	00:00:00
2012-07-10	661,600	83.00	83.95	82.42	83.75	00:00:00
2012-07-11	517,700	83.26	83.63	82.13	82.27	00:00:00
2012-07-12	652,700	82.00	82.50	81.35	82.37	00:00:00
2012-07-13	484,400	82.48	83.51	82.22	83.23	00:00:00
2012-07-16	290,400	82.91	83.33	82.86	83.22	00:00:00
2012-07-17	365,900	83.25	83.83	83.11	83.73	00:00:00
2012-07-18	507,900	83.74	84.15	83.42	83.97	00:00:00
2012-07-19	1,150,800	85.94	87.32	85.00	86.78	00:00:00
2012-07-20	770,500	86.31	86.95	85.89	86.50	00:00:00
2012-07-23	639,200	85.47	86.00	84.09	84.52	00:00:00
2012-07-24	483,700	84.60	85.45	84.56	84.92	00:00:00
2012-07-25	524,000	84.63	85.96	84.63	85.41	00:00:00
2012-07-26	923,500	85.55	87.99	85.25	87.63	00:00:00
2012-07-27	616,700	87.60	88.00	86.77	87.64	00:00:00
2012-07-31	490,800	88.11	88.61	87.47	87.51	00:00:00
2012-08-01	308,000	88.09	88.88	87.62	88.46	00:00:00
2012-08-02	888,100	88.41	89.08	87.10	87.10	00:00:00
2012-08-03	458,900	87.10	88.24	86.87	88.24	00:00:00
2012-08-06	341,200	88.20	88.84	87.77	88.66	00:00:00
2012-08-07	382,500	88.50	88.57	87.77	88.35	00:00:00
2012-08-08	233,800	88.27	88.89	88.00	88.10	00:00:00
2012-08-09	246,900	88.83	88.93	87.62	88.79	00:00:00
2012-08-10	349,100	88.87	89.14	87.50	87.65	00:00:00
2012-08-14	288,000	88.63	89.00	88.14	88.46	00:00:00
2012-08-15	388,500	87.79	88.20	87.56	87.75	00:00:00
2012-08-16	274,700	88.18	88.18	87.01	87.32	00:00:00
2012-08-17	461,300	87.90	88.00	85.91	86.29	00:00:00
2012-08-20	368,100	86.47	86.93	86.08	86.85	00:00:00
2012-08-21	306,400	87.20	87.83	86.91	87.26	00:00:00
2012-08-22	366,900	86.81	87.48	86.52	86.67	00:00:00
2012-08-23	310,000	86.93	87.31	86.09	86.44	00:00:00
2012-08-24	404,900	86.44	87.82	86.44	87.57	00:00:00
2012-08-27	255,400	87.20	87.85	86.95	87.79	00:00:00
2012-08-28	309,300	87.56	88.45	87.56	88.00	00:00:00
2012-08-29	470,600	88.23	88.30	86.80	87.78	00:00:00
2012-08-30	631,100	86.00	87.05	85.51	85.66	00:00:00
2012-08-31	754,500	85.51	87.00	85.51	85.67	00:00:00
2012-09-03	613,300	85.84	88.69	85.67	88.67	00:00:00
2012-09-04	479,300	88.60	89.22	88.08	89.02	00:00:00
2012-09-05	665,400	88.95	90.45	88.84	89.85	00:00:00
2012-09-06	666,200	89.78	91.11	89.78	91.11	00:00:00
2012-09-07	743,900	91.01	91.11	87.97	88.02	00:00:00
2012-09-10	522,300	87.94	87.96	87.03	87.04	00:00:00
2012-09-11	684,000	86.97	87.19	86.05	86.51	00:00:00
2012-09-12	658,000	86.38	86.63	85.50	85.85	00:00:00
2012-09-13	511,300	86.00	86.69	85.43	86.31	00:00:00
2012-09-14	857,800	87.24	87.25	85.41	86.90	00:00:00
2012-09-17	481,900	87.04	87.51	85.85	85.85	00:00:00
2012-09-18	751,200	86.01	88.17	85.99	87.66	00:00:00
2012-09-19	511,600	87.58	88.20	87.29	87.75	00:00:00
2012-09-20	558,700	87.55	88.29	87.15	88.10	00:00:00
2012-09-21	1,157,800	88.15	88.48	87.77	88.00	00:00:00
2012-09-24	395,300	88.00	88.34	87.63	87.88	00:00:00
2012-09-25	485,600	87.61	88.86	87.54	88.45	00:00:00
2012-09-26	615,000	87.84	88.04	87.22	87.41	00:00:00
2012-09-27	399,900	87.70	88.41	87.66	88.15	00:00:00
2012-09-28	695,400	88.46	88.99	87.23	87.31	00:00:00
2012-10-01	533,800	87.58	88.98	87.31	88.69	00:00:00
2012-10-02	395,600	88.58	88.58	88.01	88.02	00:00:00
2012-10-03	386,300	87.73	88.65	87.53	88.20	00:00:00
2012-10-04	528,900	88.51	89.18	88.05	88.19	00:00:00
2012-10-05	661,800	88.10	88.42	87.59	88.23	00:00:00
2012-10-08	469,400	87.39	88.51	87.06	88.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>