|
 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 | | 2014-07-10 | 509,900 | 86.62 | 86.81 | 85.75 | 85.81 | 00:00:00 | | 2014-07-11 | 422,100 | 85.46 | 86.10 | 84.79 | 85.74 | 00:00:00 | | 2014-07-31 | 503,000 | 84.96 | 85.14 | 83.44 | 83.70 | 00:00:00 | | 2014-08-01 | 448,100 | 83.61 | 84.14 | 82.62 | 83.19 | 00:00:00 | | 2014-08-05 | 529,300 | 83.79 | 85.33 | 83.59 | 85.06 | 00:00:00 | | 2014-08-06 | 617,900 | 84.84 | 85.43 | 84.28 | 85.22 | 00:00:00 | | 2014-08-11 | 269,300 | 84.01 | 84.40 | 83.72 | 84.20 | 00:00:00 | | 2014-08-14 | 251,800 | 84.33 | 85.49 | 84.09 | 85.25 | 00:00:00 | | 2014-08-15 | 499,300 | 85.49 | 86.62 | 85.15 | 85.32 | 00:00:00 | | 2014-08-26 | 289,600 | 87.36 | 87.99 | 87.16 | 87.70 | 00:00:00 | | 2014-08-27 | 400,400 | 87.50 | 88.21 | 87.44 | 88.06 | 00:00:00 | | 2014-08-28 | 791,400 | 87.67 | 90.45 | 87.26 | 88.75 | 00:00:00 | | 2014-08-29 | 735,300 | 89.00 | 89.74 | 88.49 | 89.74 | 00:00:00 | | 2014-09-02 | 467,700 | 89.80 | 89.81 | 89.15 | 89.70 | 00:00:00 | | 2014-09-03 | 458,400 | 89.64 | 90.76 | 89.59 | 90.00 | 00:00:00 | | 2014-09-11 | 640,000 | 92.23 | 92.25 | 90.87 | 91.06 | 00:00:00 | | 2014-09-12 | 399,300 | 91.09 | 91.33 | 90.30 | 90.49 | 00:00:00 | | 2014-09-15 | 476,700 | 90.25 | 91.13 | 90.25 | 90.94 | 00:00:00 | | 2014-09-18 | 419,400 | 91.00 | 91.44 | 90.80 | 90.97 | 00:00:00 | | 2014-09-19 | 1,121,100 | 91.40 | 91.81 | 90.80 | 91.12 | 00:00:00 | | 2014-09-23 | 591,600 | 91.09 | 91.20 | 88.95 | 89.28 | 00:00:00 | | 2014-09-24 | 384,700 | 89.19 | 89.62 | 88.85 | 89.51 | 00:00:00 | | 2014-09-30 | 540,400 | 88.45 | 89.96 | 88.44 | 89.64 | 00:00:00 | | 2014-10-01 | 685,700 | 89.74 | 90.47 | 89.17 | 89.41 | 00:00:00 | | 2014-10-06 | 412,300 | 87.04 | 88.11 | 87.04 | 87.49 | 00:00:00 | | 2014-10-16 | 1,447,400 | 84.00 | 86.10 | 82.23 | 83.20 | 00:00:00 | | 2014-10-17 | 1,056,000 | 83.20 | 84.53 | 82.60 | 84.46 | 00:00:00 | | 2014-10-20 | 774,400 | 84.49 | 85.92 | 84.46 | 84.86 | 00:00:00 | | 2014-10-21 | 788,000 | 84.95 | 86.66 | 84.64 | 86.66 | 00:00:00 | | 2014-10-22 | 593,700 | 86.73 | 86.73 | 85.47 | 86.47 | 00:00:00 | | 2014-10-23 | 1,100,200 | 85.90 | 89.19 | 84.99 | 88.41 | 00:00:00 | | 2014-10-24 | 452,500 | 87.94 | 88.21 | 87.40 | 87.84 | 00:00:00 | | 2014-10-30 | 722,500 | 90.00 | 90.07 | 88.69 | 89.81 | 00:00:00 | | 2014-10-31 | 731,300 | 90.46 | 91.10 | 89.81 | 90.83 | 00:00:00 | | 2014-11-03 | 288,800 | 90.83 | 91.14 | 90.25 | 90.34 | 00:00:00 | | 2014-11-06 | 471,100 | 90.44 | 91.83 | 90.33 | 91.11 | 00:00:00 | | 2014-11-07 | 313,600 | 91.35 | 91.57 | 89.93 | 90.73 | 00:00:00 | | 2014-11-10 | 383,600 | 90.86 | 91.45 | 90.68 | 91.20 | 00:00:00 | | 2014-11-11 | 424,200 | 91.31 | 92.63 | 91.11 | 92.06 | 00:00:00 | | 2014-11-12 | 449,900 | 92.16 | 92.16 | 91.44 | 91.58 | 00:00:00 | | 2014-11-13 | 416,900 | 91.00 | 91.74 | 90.58 | 91.30 | 00:00:00 | | 2014-11-14 | 311,000 | 91.72 | 91.72 | 90.65 | 90.78 | 00:00:00 | | 2014-11-27 | 416,300 | 93.68 | 94.60 | 93.46 | 94.53 | 00:00:00 | | 2014-11-28 | 540,900 | 94.70 | 95.48 | 94.26 | 95.31 | 00:00:00 | | 2014-12-01 | 433,400 | 94.68 | 95.91 | 94.68 | 95.23 | 00:00:00 | | 2014-12-22 | 294,500 | 91.54 | 92.64 | 91.44 | 92.27 | 00:00:00 | | 2014-12-25 | 0 | 92.63 | 92.63 | 92.63 | 92.63 | 00:00:00 | | 2014-12-26 | 0 | 92.63 | 92.63 | 92.63 | 92.63 | 00:00:00 | | 2015-01-12 | 649,600 | 94.56 | 97.09 | 94.55 | 96.75 | 00:00:00 | | 2015-01-19 | 636,500 | 101.95 | 102.95 | 101.75 | 102.75 | 00:00:00 | | 2015-01-20 | 645,100 | 102.85 | 104.05 | 102.70 | 103.40 | 00:00:00 | | 2015-01-21 | 667,400 | 103.10 | 103.40 | 101.70 | 103.10 | 00:00:00 | | 2015-02-16 | 442,200 | 102.65 | 104.20 | 102.60 | 103.30 | 00:00:00 | | 2015-02-19 | 466,700 | 101.90 | 104.75 | 101.90 | 103.90 | 00:00:00 | | 2015-02-20 | 640,900 | 103.90 | 104.10 | 102.85 | 103.20 | 00:00:00 | | 2015-02-23 | 319,900 | 103.95 | 104.75 | 103.30 | 104.65 | 00:00:00 | | 2015-02-26 | 409,700 | 103.70 | 106.00 | 103.30 | 105.95 | 00:00:00 | | 2015-02-27 | 415,100 | 105.50 | 106.20 | 104.75 | 105.95 | 00:00:00 | | 2015-03-02 | 341,600 | 105.75 | 106.00 | 104.80 | 105.25 | 00:00:00 | | 2015-03-03 | 428,000 | 105.55 | 106.30 | 104.90 | 105.20 | 00:00:00 | | 2015-03-04 | 495,500 | 105.25 | 106.30 | 104.65 | 106.30 | 00:00:00 | | 2015-03-05 | 460,000 | 106.20 | 106.80 | 105.60 | 106.40 | 00:00:00 | | 2015-03-06 | 556,100 | 106.55 | 106.90 | 106.05 | 106.65 | 00:00:00 | | 2015-03-16 | 416,000 | 107.50 | 109.30 | 107.45 | 108.70 | 00:00:00 | | 2015-03-26 | 938,200 | 106.55 | 109.50 | 105.65 | 107.90 | 00:00:00 | | 2015-03-27 | 808,500 | 108.55 | 111.10 | 108.10 | 110.45 | 00:00:00 | | 2015-03-30 | 374,400 | 110.85 | 111.85 | 110.45 | 111.15 | 00:00:00 | | 2015-04-06 | 0 | 111.25 | 111.25 | 111.25 | 111.25 | 00:00:00 | | 2015-04-13 | 396,200 | 113.90 | 113.95 | 112.90 | 113.40 | 00:00:00 | | 2015-04-14 | 453,800 | 113.25 | 113.95 | 112.70 | 113.30 | 00:00:00 | | 2015-04-15 | 540,300 | 113.80 | 115.70 | 113.30 | 115.00 | 00:00:00 | | 2015-04-20 | 518,000 | 113.85 | 114.75 | 112.45 | 112.80 | 00:00:00 | | 2015-04-21 | 473,100 | 112.95 | 114.45 | 112.70 | 113.00 | 00:00:00 | | 2015-04-22 | 472,300 | 113.00 | 113.80 | 112.10 | 113.60 | 00:00:00 | | 2015-04-23 | 1,147,600 | 116.10 | 117.75 | 115.50 | 116.30 | 00:00:00 | | 2015-04-24 | 596,000 | 117.25 | 117.30 | 115.80 | 117.25 | 00:00:00 | | 2015-04-27 | 452,900 | 116.55 | 117.55 | 115.10 | 116.90 | 00:00:00 | | 2015-04-28 | 474,800 | 116.90 | 117.15 | 114.05 | 114.75 | 00:00:00 | | 2015-04-29 | 728,000 | 114.70 | 115.55 | 110.30 | 110.40 | 00:00:00 | | 2015-05-05 | 605,000 | 113.75 | 114.95 | 110.85 | 110.85 | 00:00:00 | | 2015-05-06 | 660,200 | 111.35 | 112.45 | 109.85 | 109.90 | 00:00:00 | | 2015-05-07 | 770,200 | 109.70 | 109.95 | 107.80 | 109.55 | 00:00:00 | | 2015-05-08 | 489,900 | 110.50 | 111.80 | 109.95 | 111.30 | 00:00:00 | | 2015-05-19 | 362,500 | 109.65 | 111.75 | 109.65 | 111.50 | 00:00:00 | | 2015-05-20 | 420,700 | 111.70 | 112.75 | 111.10 | 112.40 | 00:00:00 | | 2015-05-26 | 305,400 | 112.35 | 112.65 | 110.65 | 111.00 | 00:00:00 | | 2015-05-27 | 418,200 | 111.25 | 112.95 | 110.65 | 112.55 | 00:00:00 | | 2015-06-04 | 763,200 | 107.25 | 108.30 | 105.40 | 107.05 | 00:00:00 | | 2015-06-05 | 784,600 | 106.65 | 106.80 | 104.45 | 105.00 | 00:00:00 | | 2015-06-15 | 479,000 | 103.80 | 105.25 | 103.60 | 104.50 | 00:00:00 | | 2015-06-16 | 600,100 | 103.35 | 105.15 | 103.30 | 105.05 | 00:00:00 | | 2015-06-17 | 529,900 | 105.15 | 106.60 | 103.90 | 104.45 | 00:00:00 | | 2015-06-22 | 809,900 | 105.40 | 106.80 | 104.35 | 105.60 | 00:00:00 | | 2015-06-23 | 532,000 | 106.30 | 106.95 | 105.80 | 106.55 | 00:00:00 | | 2015-06-24 | 811,500 | 107.10 | 108.50 | 106.60 | 108.00 | 00:00:00 | | 2015-06-29 | 769,200 | 104.60 | 107.25 | 104.00 | 105.90 | 00:00:00 | | 2015-06-30 | 924,100 | 105.45 | 105.75 | 103.60 | 103.60 | 00:00:00 | | 2015-07-01 | 538,100 | 104.25 | 106.75 | 103.80 | 105.70 | 00:00:00 | | 2015-07-02 | 506,800 | 106.00 | 106.20 | 104.75 | 105.05 | 00:00:00 | | 2015-07-23 | 275,700 | 110.95 | 110.95 | 109.40 | 110.20 | 00:00:00 | | 2015-07-24 | 287,600 | 109.80 | 111.30 | 109.65 | 109.75 | 00:00:00 | | 2015-07-28 | 285,000 | 107.30 | 108.10 | 106.80 | 107.85 | 00:00:00 | | 2015-07-29 | 357,800 | 108.10 | 108.65 | 107.20 | 108.00 | 00:00:00 | | 2015-08-04 | 373,600 | 109.80 | 110.25 | 109.55 | 109.75 | 00:00:00 | | 2015-08-05 | 355,500 | 109.90 | 110.40 | 109.90 | 110.30 | 00:00:00 | | 2015-08-10 | 267,800 | 110.80 | 111.00 | 109.85 | 110.10 | 00:00:00 | | 2015-08-11 | 849,300 | 109.95 | 110.10 | 106.45 | 106.65 | 00:00:00 | | 2015-08-12 | 779,300 | 106.00 | 106.00 | 102.50 | 102.80 | 00:00:00 | | 2015-08-13 | 664,300 | 103.80 | 106.65 | 103.75 | 105.50 | 00:00:00 | | 2015-08-14 | 249,200 | 105.60 | 106.25 | 104.85 | 105.05 | 00:00:00 | | 2015-08-18 | 329,200 | 104.50 | 104.90 | 103.75 | 103.75 | 00:00:00 | | 2015-08-19 | 387,600 | 103.40 | 103.75 | 102.50 | 102.50 | 00:00:00 | | 2015-08-20 | 407,900 | 102.20 | 102.25 | 101.15 | 101.30 | 00:00:00 | | 2015-08-21 | 683,200 | 100.55 | 101.70 | 98.83 | 98.83 | 00:00:00 | | 2015-08-24 | 2,583,900 | 96.00 | 96.31 | 89.56 | 91.34 | 00:00:00 | | 2015-08-25 | 1,522,200 | 92.68 | 96.62 | 92.41 | 94.28 | 00:00:00 | | 2015-08-26 | 974,500 | 93.22 | 95.27 | 91.76 | 93.81 | 00:00:00 | | 2015-08-27 | 2,126,900 | 93.50 | 94.00 | 88.54 | 92.20 | 00:00:00 | | 2015-08-28 | 1,280,700 | 92.54 | 93.30 | 90.58 | 92.83 | 00:00:00 | | 2015-08-31 | 1,038,500 | 92.47 | 93.62 | 91.74 | 93.52 | 00:00:00 | | 2015-09-03 | 792,600 | 92.52 | 94.05 | 92.00 | 93.61 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
