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 2024-05-01
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-10-08	469,400	87.39	88.51	87.06	88.00	00:00:00
2012-10-09	683,100	88.42	88.42	86.66	86.74	00:00:00
2012-10-10	608,600	86.68	87.54	86.46	87.17	00:00:00
2012-10-11	431,600	86.97	87.75	86.88	87.46	00:00:00
2012-10-12	402,900	87.08	87.27	86.70	86.87	00:00:00
2012-10-15	538,400	86.84	88.75	86.84	88.69	00:00:00
2012-10-16	491,800	88.65	88.85	88.07	88.83	00:00:00
2012-10-17	776,300	89.02	89.12	86.67	87.59	00:00:00
2012-10-18	1,726,000	85.50	85.61	83.27	85.49	00:00:00
2012-10-19	575,700	85.00	86.04	84.84	85.36	00:00:00
2012-10-22	419,700	85.27	86.24	84.92	85.38	00:00:00
2012-10-23	619,700	85.20	85.35	83.67	83.93	00:00:00
2012-10-24	572,100	84.16	84.80	83.90	84.58	00:00:00
2012-10-25	1,027,600	83.50	86.19	82.87	83.77	00:00:00
2012-10-26	711,800	82.50	83.67	82.50	83.40	00:00:00
2012-10-29	310,200	83.03	83.22	82.69	82.94	00:00:00
2012-10-30	331,600	83.00	83.70	82.85	83.50	00:00:00
2012-10-31	503,000	83.69	83.94	83.03	83.03	00:00:00
2012-11-01	396,800	82.88	83.65	82.69	83.49	00:00:00
2012-11-02	512,100	83.83	83.83	82.87	83.10	00:00:00
2012-11-05	434,400	83.01	83.54	82.84	83.07	00:00:00
2012-11-06	367,600	83.17	83.76	82.69	83.60	00:00:00
2012-11-07	648,000	84.04	84.12	82.86	83.06	00:00:00
2012-11-08	645,500	83.07	83.52	82.76	83.20	00:00:00
2012-11-09	458,400	83.24	83.76	82.95	83.36	00:00:00
2012-11-12	328,200	83.44	83.72	82.97	83.00	00:00:00
2012-11-13	888,900	82.90	84.95	82.77	84.12	00:00:00
2012-11-14	457,800	83.05	83.68	82.99	83.24	00:00:00
2012-11-15	689,800	83.01	83.31	82.38	82.86	00:00:00
2012-11-16	733,000	82.62	83.27	82.31	82.31	00:00:00
2012-11-19	556,700	82.61	83.46	82.45	83.34	00:00:00
2012-11-20	568,400	83.20	85.24	83.20	85.01	00:00:00
2012-11-21	384,600	85.03	85.40	84.84	84.94	00:00:00
2012-11-22	351,800	85.36	86.47	85.36	86.38	00:00:00
2012-11-23	388,400	86.66	87.05	86.40	86.74	00:00:00
2012-11-26	339,500	86.57	87.02	85.87	86.10	00:00:00
2012-11-27	614,700	86.17	87.88	86.13	87.20	00:00:00
2012-11-28	310,900	86.90	87.53	86.83	87.47	00:00:00
2012-11-29	362,300	87.95	87.98	87.34	87.97	00:00:00
2012-11-30	395,400	87.98	87.99	86.96	87.06	00:00:00
2012-12-03	395,100	87.07	88.12	86.72	87.89	00:00:00
2012-12-04	330,100	87.57	88.38	87.57	88.11	00:00:00
2012-12-05	356,800	88.16	88.46	87.74	88.10	00:00:00
2012-12-06	357,300	88.42	88.76	87.72	87.93	00:00:00
2012-12-07	359,400	87.90	88.51	87.46	88.31	00:00:00
2012-12-10	276,600	86.89	88.57	86.89	88.49	00:00:00
2012-12-11	742,000	88.50	89.88	88.43	89.26	00:00:00
2012-12-12	427,900	88.99	89.03	88.10	88.20	00:00:00
2012-12-13	362,300	88.18	88.98	88.00	88.48	00:00:00
2012-12-14	361,400	88.59	89.19	88.42	88.69	00:00:00
2012-12-17	385,400	88.57	88.79	88.20	88.74	00:00:00
2012-12-18	739,700	88.97	88.99	87.34	88.26	00:00:00
2012-12-19	506,600	88.10	88.40	87.48	87.75	00:00:00
2012-12-20	477,600	87.34	87.98	87.03	87.75	00:00:00
2012-12-21	682,400	87.48	88.26	87.10	87.60	00:00:00
2012-12-24	123,600	88.07	88.60	87.37	87.84	00:00:00
2012-12-25	0	87.84	87.84	87.84	87.84	00:00:00
2012-12-26	0	87.84	87.84	87.84	87.84	00:00:00
2012-12-27	225,700	87.80	87.82	86.95	87.45	00:00:00
2012-12-28	173,700	87.52	87.70	86.60	86.64	00:00:00
2012-12-31	154,600	86.45	87.94	86.45	87.44	00:00:00
2013-01-01	0	87.44	87.44	87.44	87.44	00:00:00
2013-01-02	424,800	87.53	88.30	87.24	88.14	00:00:00
2013-01-03	254,800	87.94	88.18	87.56	87.91	00:00:00
2013-01-04	272,500	87.71	88.23	87.35	88.13	00:00:00
2013-01-07	371,800	87.91	87.91	87.08	87.62	00:00:00
2013-01-08	241,900	87.32	87.95	87.29	87.72	00:00:00
2013-01-09	343,100	87.81	87.88	87.13	87.75	00:00:00
2013-01-10	629,400	87.61	87.99	86.98	87.29	00:00:00
2013-01-11	376,000	87.41	87.89	87.05	87.44	00:00:00
2013-01-14	355,500	87.62	88.17	87.32	87.90	00:00:00
2013-01-15	600,200	88.08	89.23	88.00	89.19	00:00:00
2013-01-16	517,800	89.00	90.50	88.71	90.00	00:00:00
2013-01-17	602,900	90.01	91.89	89.79	91.59	00:00:00
2013-01-18	410,300	91.83	92.30	91.27	91.99	00:00:00
2013-01-21	408,200	91.78	92.10	90.83	91.02	00:00:00
2013-02-04	524,300	93.98	94.05	92.40	92.80	00:00:00
2013-02-05	962,500	91.51	92.23	91.16	92.05	00:00:00
2013-02-06	452,700	91.98	92.45	91.44	91.90	00:00:00
2013-02-07	430,200	91.98	92.32	91.65	91.65	00:00:00
2013-02-11	435,900	90.82	90.95	90.05	90.31	00:00:00
2013-02-12	671,300	91.05	92.23	90.80	91.91	00:00:00
2013-02-18	477,100	96.02	96.13	95.53	96.03	00:00:00
2013-02-28	566,600	98.30	99.44	97.79	99.39	00:00:00
2013-03-01	454,700	98.81	99.80	97.97	99.28	00:00:00
2013-03-05	596,600	99.00	100.50	98.99	99.11	00:00:00
2013-03-06	486,700	99.15	99.68	98.62	98.62	00:00:00
2013-03-07	356,100	98.63	99.42	98.40	99.15	00:00:00
2013-03-08	441,100	99.25	99.45	98.91	99.45	00:00:00
2013-03-12	310,600	99.66	100.20	99.39	99.90	00:00:00
2013-03-13	354,500	100.00	100.85	99.59	100.50	00:00:00
2013-03-14	369,000	100.75	101.05	100.00	100.40	00:00:00
2013-03-15	1,328,900	100.35	100.55	99.85	100.10	00:00:00
2013-03-18	428,300	99.26	101.15	99.20	100.85	00:00:00
2013-03-20	590,000	100.00	100.10	98.87	100.00	00:00:00
2013-03-21	1,254,900	100.00	100.00	95.23	95.57	00:00:00
2013-03-22	602,500	95.25	98.06	94.77	97.59	00:00:00
2013-03-25	472,200	98.00	98.21	95.79	95.94	00:00:00
2013-04-01	0	97.21	97.21	97.21	97.21	00:00:00
2013-04-02	636,700	96.48	97.97	96.48	97.50	00:00:00
2013-04-03	362,900	97.34	97.96	96.64	96.78	00:00:00
2013-04-04	517,000	96.90	97.11	95.22	95.40	00:00:00
2013-04-05	815,300	95.25	95.36	93.43	94.38	00:00:00
2013-04-09	559,500	95.27	95.48	93.72	94.35	00:00:00
2013-04-10	429,600	94.43	95.83	94.19	95.31	00:00:00
2013-04-11	453,300	95.17	96.37	94.90	96.11	00:00:00
2013-04-12	364,500	95.74	96.28	94.99	95.65	00:00:00
2013-04-15	448,300	95.19	95.52	94.44	94.56	00:00:00
2013-04-18	796,900	93.02	94.36	91.97	93.19	00:00:00
2013-04-19	607,500	93.68	94.69	92.41	94.53	00:00:00
2013-04-29	471,800	92.32	93.62	91.47	93.33	00:00:00
2013-04-30	486,500	93.85	94.39	93.19	94.00	00:00:00
2013-05-01	0	94.00	94.00	94.00	94.00	00:00:00
2013-05-02	585,400	93.88	94.94	93.57	94.64	00:00:00
2013-05-03	534,700	94.69	94.91	93.60	93.60	00:00:00
2013-05-06	286,100	93.40	94.26	93.04	94.00	00:00:00
2013-05-07	660,500	93.74	93.94	92.20	92.25	00:00:00
2013-05-08	576,100	92.19	92.70	91.96	92.60	00:00:00
2013-05-09	333,900	92.64	93.69	92.52	93.47	00:00:00
2013-05-13	445,600	93.52	98.97	92.63	94.28	00:00:00
2013-05-20	447,200	93.15	94.55	92.88	94.53	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>