|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-05-20 | 447,200 | 93.15 | 94.55 | 92.88 | 94.53 | 00:00:00 | | 2013-05-23 | 695,100 | 94.25 | 94.66 | 93.42 | 94.00 | 00:00:00 | | 2013-05-24 | 515,900 | 94.47 | 95.39 | 93.57 | 95.11 | 00:00:00 | | 2013-05-30 | 547,900 | 94.19 | 94.67 | 93.78 | 94.50 | 00:00:00 | | 2013-05-31 | 875,100 | 94.44 | 94.44 | 92.69 | 92.69 | 00:00:00 | | 2013-06-03 | 652,900 | 92.13 | 93.40 | 90.96 | 92.60 | 00:00:00 | | 2013-06-06 | 494,000 | 91.42 | 91.46 | 90.20 | 90.63 | 00:00:00 | | 2013-06-07 | 715,000 | 90.59 | 91.34 | 89.94 | 90.93 | 00:00:00 | | 2013-06-11 | 616,400 | 90.56 | 90.57 | 89.09 | 89.85 | 00:00:00 | | 2013-06-12 | 612,300 | 89.68 | 90.54 | 89.44 | 89.44 | 00:00:00 | | 2013-06-20 | 1,062,500 | 89.33 | 89.33 | 85.36 | 85.36 | 00:00:00 | | 2013-06-21 | 1,117,400 | 85.86 | 87.29 | 85.60 | 85.68 | 00:00:00 | | 2013-06-24 | 791,200 | 85.59 | 86.05 | 83.99 | 84.90 | 00:00:00 | | 2013-06-25 | 673,800 | 85.34 | 85.79 | 84.54 | 85.69 | 00:00:00 | | 2013-06-26 | 602,900 | 85.58 | 87.16 | 85.00 | 85.81 | 00:00:00 | | 2013-07-11 | 579,100 | 89.11 | 89.90 | 88.90 | 89.70 | 00:00:00 | | 2013-07-12 | 501,700 | 89.80 | 90.20 | 87.47 | 87.53 | 00:00:00 | | 2013-07-16 | 422,200 | 88.50 | 88.89 | 87.44 | 87.93 | 00:00:00 | | 2013-07-17 | 597,000 | 87.80 | 88.95 | 87.15 | 88.17 | 00:00:00 | | 2013-07-23 | 381,000 | 87.76 | 87.88 | 87.18 | 87.79 | 00:00:00 | | 2013-07-24 | 674,600 | 87.85 | 89.55 | 87.40 | 89.29 | 00:00:00 | | 2013-07-25 | 521,700 | 89.60 | 89.60 | 88.03 | 88.19 | 00:00:00 | | 2013-07-26 | 399,200 | 88.30 | 88.91 | 87.64 | 88.80 | 00:00:00 | | 2013-08-01 | 496,300 | 89.95 | 91.58 | 89.91 | 91.50 | 00:00:00 | | 2013-08-02 | 464,100 | 92.00 | 92.00 | 91.02 | 91.50 | 00:00:00 | | 2013-08-05 | 251,600 | 91.70 | 92.17 | 91.61 | 91.90 | 00:00:00 | | 2013-08-13 | 367,000 | 92.75 | 93.42 | 92.71 | 93.10 | 00:00:00 | | 2013-08-14 | 368,400 | 93.30 | 93.62 | 93.12 | 93.40 | 00:00:00 | | 2013-08-15 | 446,200 | 93.33 | 93.55 | 92.63 | 93.14 | 00:00:00 | | 2013-08-16 | 352,800 | 93.06 | 93.50 | 92.83 | 93.50 | 00:00:00 | | 2013-08-22 | 397,600 | 92.17 | 92.90 | 92.11 | 92.87 | 00:00:00 | | 2013-08-23 | 346,400 | 92.78 | 93.10 | 92.12 | 93.01 | 00:00:00 | | 2013-08-29 | 1,232,600 | 91.50 | 92.70 | 87.60 | 89.00 | 00:00:00 | | 2013-08-30 | 546,300 | 89.02 | 89.09 | 87.84 | 87.84 | 00:00:00 | | 2013-09-02 | 579,900 | 88.25 | 88.74 | 87.05 | 87.61 | 00:00:00 | | 2013-09-06 | 708,000 | 87.97 | 88.56 | 87.35 | 88.55 | 00:00:00 | | 2013-09-10 | 742,800 | 89.70 | 90.00 | 89.39 | 89.61 | 00:00:00 | | 2013-09-11 | 373,900 | 89.70 | 90.15 | 89.55 | 90.15 | 00:00:00 | | 2013-09-12 | 339,000 | 90.00 | 90.59 | 89.82 | 90.44 | 00:00:00 | | 2013-09-13 | 362,500 | 90.50 | 91.38 | 90.28 | 90.28 | 00:00:00 | | 2013-09-17 | 454,800 | 92.58 | 93.50 | 91.53 | 92.31 | 00:00:00 | | 2013-09-18 | 337,600 | 92.20 | 92.65 | 91.52 | 92.65 | 00:00:00 | | 2013-09-26 | 281,800 | 91.91 | 92.29 | 91.66 | 92.05 | 00:00:00 | | 2013-09-27 | 400,600 | 92.20 | 92.55 | 91.50 | 91.90 | 00:00:00 | | 2013-10-08 | 479,700 | 89.83 | 89.92 | 88.65 | 88.78 | 00:00:00 | | 2013-10-09 | 365,100 | 88.78 | 89.29 | 88.40 | 88.59 | 00:00:00 | | 2013-10-14 | 334,100 | 88.65 | 89.11 | 88.39 | 88.60 | 00:00:00 | | 2013-10-15 | 613,600 | 88.85 | 88.93 | 87.74 | 87.88 | 00:00:00 | | 2013-10-16 | 494,800 | 87.98 | 88.48 | 87.07 | 88.23 | 00:00:00 | | 2013-10-22 | 513,200 | 88.95 | 89.31 | 88.28 | 88.71 | 00:00:00 | | 2013-10-23 | 419,100 | 88.25 | 89.13 | 88.18 | 88.87 | 00:00:00 | | 2013-10-24 | 1,421,500 | 86.61 | 87.79 | 86.02 | 86.09 | 00:00:00 | | 2013-10-25 | 843,400 | 86.43 | 86.85 | 86.05 | 86.48 | 00:00:00 | | 2013-10-29 | 443,100 | 87.24 | 88.11 | 87.10 | 88.09 | 00:00:00 | | 2013-10-30 | 490,900 | 88.11 | 88.89 | 87.78 | 87.93 | 00:00:00 | | 2013-11-07 | 872,600 | 86.83 | 87.85 | 86.09 | 87.32 | 00:00:00 | | 2013-11-08 | 743,700 | 87.10 | 88.67 | 86.87 | 88.60 | 00:00:00 | | 2013-11-11 | 437,800 | 88.58 | 89.31 | 88.50 | 89.20 | 00:00:00 | | 2013-11-19 | 538,900 | 87.82 | 87.93 | 86.92 | 87.25 | 00:00:00 | | 2013-11-20 | 525,200 | 87.11 | 87.16 | 86.03 | 86.53 | 00:00:00 | | 2013-11-25 | 456,900 | 87.00 | 87.01 | 86.44 | 86.58 | 00:00:00 | | 2013-11-28 | 329,700 | 84.57 | 84.85 | 84.00 | 84.09 | 00:00:00 | | 2013-11-29 | 493,700 | 84.00 | 84.58 | 83.32 | 83.43 | 00:00:00 | | 2013-12-02 | 510,500 | 83.33 | 83.85 | 82.53 | 82.73 | 00:00:00 | | 2013-12-04 | 584,200 | 81.12 | 81.54 | 80.20 | 80.75 | 00:00:00 | | 2013-12-11 | 716,700 | 80.81 | 80.97 | 80.44 | 80.67 | 00:00:00 | | 2013-12-12 | 1,483,100 | 80.61 | 80.86 | 80.21 | 80.50 | 00:00:00 | | 2013-12-13 | 852,700 | 80.71 | 80.71 | 78.84 | 79.45 | 00:00:00 | | 2013-12-23 | 349,500 | 81.18 | 81.43 | 80.58 | 80.96 | 00:00:00 | | 2013-12-26 | 0 | 81.00 | 81.00 | 81.00 | 81.00 | 00:00:00 | | 2013-12-27 | 503,800 | 81.37 | 83.03 | 81.20 | 83.03 | 00:00:00 | | 2013-12-30 | 361,300 | 83.17 | 83.53 | 82.77 | 83.28 | 00:00:00 | | 2013-12-31 | 119,800 | 83.13 | 83.25 | 82.36 | 82.81 | 00:00:00 | | 2014-01-01 | 0 | 82.81 | 82.81 | 82.81 | 82.81 | 00:00:00 | | 2014-01-02 | 652,500 | 82.82 | 83.22 | 81.34 | 81.34 | 00:00:00 | | 2014-01-03 | 322,600 | 81.66 | 81.94 | 81.11 | 81.72 | 00:00:00 | | 2014-01-06 | 508,400 | 81.82 | 81.97 | 80.29 | 80.43 | 00:00:00 | | 2014-01-13 | 1,254,200 | 79.72 | 82.08 | 79.48 | 81.51 | 00:00:00 | | 2014-01-14 | 592,500 | 81.08 | 81.78 | 80.57 | 81.12 | 00:00:00 | | 2014-01-15 | 550,500 | 81.14 | 81.23 | 80.10 | 80.76 | 00:00:00 | | 2014-01-23 | 682,700 | 84.18 | 84.99 | 84.18 | 84.45 | 00:00:00 | | 2014-01-24 | 1,216,300 | 84.47 | 84.82 | 84.05 | 84.50 | 00:00:00 | | 2014-01-27 | 911,800 | 84.45 | 84.74 | 82.74 | 82.84 | 00:00:00 | | 2014-01-30 | 1,359,000 | 81.91 | 82.06 | 79.35 | 79.50 | 00:00:00 | | 2014-01-31 | 1,312,900 | 80.54 | 81.68 | 79.01 | 79.64 | 00:00:00 | | 2014-02-04 | 678,700 | 79.23 | 79.63 | 78.82 | 79.36 | 00:00:00 | | 2014-02-10 | 412,200 | 82.09 | 82.97 | 81.89 | 82.88 | 00:00:00 | | 2014-02-20 | 493,800 | 85.27 | 85.56 | 84.41 | 85.56 | 00:00:00 | | 2014-02-21 | 570,600 | 85.79 | 86.50 | 85.68 | 85.85 | 00:00:00 | | 2014-02-25 | 366,600 | 86.55 | 86.55 | 85.62 | 86.46 | 00:00:00 | | 2014-02-26 | 420,300 | 86.42 | 86.76 | 86.07 | 86.62 | 00:00:00 | | 2014-02-27 | 646,100 | 86.76 | 86.99 | 85.04 | 85.46 | 00:00:00 | | 2014-02-28 | 624,300 | 85.41 | 85.89 | 85.23 | 85.29 | 00:00:00 | | 2014-03-04 | 750,100 | 84.50 | 85.42 | 84.35 | 84.50 | 00:00:00 | | 2014-03-10 | 620,100 | 83.98 | 84.68 | 83.75 | 84.20 | 00:00:00 | | 2014-03-27 | 737,200 | 82.83 | 84.03 | 81.78 | 84.03 | 00:00:00 | | 2014-03-28 | 592,300 | 84.07 | 85.40 | 84.07 | 84.96 | 00:00:00 | | 2014-04-01 | 383,500 | 84.42 | 84.56 | 83.64 | 84.38 | 00:00:00 | | 2014-04-02 | 336,200 | 84.41 | 84.56 | 83.74 | 84.16 | 00:00:00 | | 2014-04-07 | 357,500 | 83.69 | 84.45 | 83.54 | 84.45 | 00:00:00 | | 2014-04-08 | 726,500 | 84.34 | 84.48 | 83.70 | 84.03 | 00:00:00 | | 2014-04-14 | 711,400 | 84.17 | 87.18 | 84.16 | 86.70 | 00:00:00 | | 2014-04-15 | 710,600 | 86.59 | 87.85 | 86.22 | 87.24 | 00:00:00 | | 2014-04-16 | 748,600 | 87.65 | 88.06 | 86.70 | 88.06 | 00:00:00 | | 2014-05-01 | 0 | 86.51 | 86.51 | 86.51 | 86.51 | 00:00:00 | | 2014-05-02 | 490,200 | 86.26 | 87.29 | 85.92 | 86.61 | 00:00:00 | | 2014-05-05 | 288,900 | 86.55 | 86.60 | 85.28 | 86.12 | 00:00:00 | | 2014-05-06 | 252,800 | 86.23 | 86.51 | 85.48 | 85.63 | 00:00:00 | | 2014-05-07 | 547,700 | 85.46 | 86.36 | 85.41 | 86.30 | 00:00:00 | | 2014-05-08 | 608,300 | 86.45 | 86.69 | 86.17 | 86.42 | 00:00:00 | | 2014-05-15 | 661,800 | 86.67 | 87.81 | 86.52 | 87.44 | 00:00:00 | | 2014-05-16 | 907,300 | 87.90 | 90.19 | 87.50 | 88.94 | 00:00:00 | | 2014-05-22 | 413,900 | 88.54 | 89.47 | 88.26 | 89.32 | 00:00:00 | | 2014-05-23 | 376,700 | 89.35 | 89.64 | 88.64 | 89.22 | 00:00:00 | | 2014-05-26 | 175,500 | 89.53 | 89.53 | 88.96 | 89.24 | 00:00:00 | | 2014-05-27 | 290,200 | 89.14 | 89.41 | 88.61 | 89.19 | 00:00:00 | | 2014-05-28 | 467,100 | 89.14 | 89.17 | 87.82 | 88.57 | 00:00:00 | | 2014-06-02 | 341,700 | 90.08 | 90.14 | 88.98 | 89.55 | 00:00:00 | | 2014-07-03 | 448,900 | 87.44 | 88.23 | 87.10 | 87.86 | 00:00:00 | | 2014-07-04 | 377,000 | 87.70 | 89.03 | 87.54 | 88.46 | 00:00:00 | | 2014-07-10 | 509,900 | 86.62 | 86.81 | 85.75 | 85.81 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
