|
 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 | | 2015-09-03 | 792,600 | 92.52 | 94.05 | 92.00 | 93.61 | 00:00:00 | | 2015-09-04 | 719,000 | 92.53 | 92.65 | 91.05 | 91.25 | 00:00:00 | | 2015-09-08 | 295,700 | 91.70 | 92.68 | 91.65 | 91.65 | 00:00:00 | | 2015-09-09 | 717,600 | 93.68 | 93.83 | 91.94 | 92.16 | 00:00:00 | | 2015-09-14 | 470,000 | 89.65 | 90.67 | 88.71 | 88.71 | 00:00:00 | | 2015-09-15 | 609,400 | 89.15 | 89.34 | 88.14 | 88.99 | 00:00:00 | | 2015-09-16 | 866,700 | 89.76 | 92.65 | 89.66 | 91.28 | 00:00:00 | | 2015-09-17 | 752,200 | 91.56 | 92.93 | 91.12 | 92.60 | 00:00:00 | | 2015-09-18 | 896,900 | 92.10 | 92.19 | 90.55 | 91.37 | 00:00:00 | | 2015-09-22 | 643,900 | 92.72 | 93.10 | 90.41 | 90.51 | 00:00:00 | | 2015-09-23 | 548,400 | 90.37 | 91.96 | 90.24 | 90.90 | 00:00:00 | | 2015-09-28 | 584,800 | 90.82 | 91.45 | 89.04 | 89.71 | 00:00:00 | | 2015-09-29 | 816,900 | 88.81 | 89.30 | 88.00 | 88.29 | 00:00:00 | | 2015-09-30 | 1,210,400 | 89.59 | 90.60 | 89.25 | 90.18 | 00:00:00 | | 2015-10-01 | 1,016,000 | 92.10 | 92.62 | 90.33 | 90.51 | 00:00:00 | | 2015-10-02 | 1,035,900 | 91.32 | 92.51 | 90.57 | 91.80 | 00:00:00 | | 2015-10-05 | 789,800 | 93.20 | 95.21 | 93.04 | 95.06 | 00:00:00 | | 2015-10-08 | 523,500 | 95.26 | 96.48 | 95.05 | 96.23 | 00:00:00 | | 2015-10-09 | 417,000 | 97.00 | 97.13 | 96.30 | 96.97 | 00:00:00 | | 2015-10-12 | 436,300 | 97.13 | 98.04 | 96.56 | 97.77 | 00:00:00 | | 2015-10-20 | 446,600 | 99.20 | 99.69 | 98.38 | 98.89 | 00:00:00 | | 2015-10-21 | 603,200 | 99.24 | 99.81 | 98.26 | 98.51 | 00:00:00 | | 2015-10-26 | 399,000 | 105.95 | 106.20 | 104.80 | 105.50 | 00:00:00 | | 2015-10-27 | 440,900 | 105.35 | 105.80 | 105.00 | 105.00 | 00:00:00 | | 2015-10-28 | 390,000 | 105.05 | 106.25 | 105.05 | 106.00 | 00:00:00 | | 2015-11-02 | 317,600 | 106.15 | 107.45 | 106.00 | 106.15 | 00:00:00 | | 2015-11-03 | 269,500 | 106.65 | 107.35 | 106.25 | 106.95 | 00:00:00 | | 2015-11-04 | 279,200 | 107.40 | 108.15 | 107.05 | 107.50 | 00:00:00 | | 2015-11-09 | 321,000 | 107.50 | 107.55 | 106.05 | 106.10 | 00:00:00 | | 2015-11-10 | 364,900 | 106.65 | 106.90 | 105.60 | 106.75 | 00:00:00 | | 2015-11-11 | 336,200 | 106.65 | 108.10 | 106.65 | 107.80 | 00:00:00 | | 2015-11-16 | 425,900 | 105.00 | 105.30 | 104.20 | 105.10 | 00:00:00 | | 2015-11-26 | 304,300 | 108.00 | 108.75 | 107.35 | 107.50 | 00:00:00 | | 2015-11-27 | 243,200 | 106.70 | 108.30 | 106.60 | 107.80 | 00:00:00 | | 2015-11-30 | 388,600 | 107.60 | 108.45 | 107.15 | 107.70 | 00:00:00 | | 2015-12-03 | 657,400 | 108.60 | 110.25 | 104.70 | 104.70 | 00:00:00 | | 2015-12-04 | 570,700 | 104.20 | 104.40 | 102.90 | 104.10 | 00:00:00 | | 2015-12-10 | 505,900 | 102.25 | 103.40 | 101.35 | 102.95 | 00:00:00 | | 2015-12-11 | 522,100 | 103.15 | 104.10 | 101.45 | 102.00 | 00:00:00 | | 2015-12-14 | 352,500 | 102.45 | 103.05 | 100.35 | 100.45 | 00:00:00 | | 2015-12-21 | 296,000 | 103.95 | 104.85 | 102.70 | 102.70 | 00:00:00 | | 2015-12-24 | 52,100 | 104.85 | 105.50 | 103.90 | 105.00 | 00:00:00 | | 2015-12-25 | 0 | 105.00 | 105.00 | 105.00 | 105.00 | 00:00:00 | | 2015-12-28 | 114,700 | 105.15 | 105.15 | 104.00 | 104.00 | 00:00:00 | | 2015-12-29 | 243,700 | 104.60 | 106.20 | 104.60 | 106.20 | 00:00:00 | | 2015-12-30 | 183,000 | 105.75 | 106.40 | 105.10 | 106.05 | 00:00:00 | | 2016-01-04 | 410,800 | 103.60 | 103.60 | 101.05 | 102.00 | 00:00:00 | | 2016-01-07 | 614,000 | 98.98 | 100.65 | 98.25 | 99.98 | 00:00:00 | | 2016-01-08 | 551,900 | 99.98 | 100.75 | 99.16 | 99.16 | 00:00:00 | | 2016-01-12 | 463,800 | 99.17 | 100.45 | 98.00 | 100.15 | 00:00:00 | | 2016-01-13 | 370,400 | 100.95 | 101.25 | 100.10 | 100.55 | 00:00:00 | | 2016-01-18 | 492,900 | 97.01 | 97.32 | 95.97 | 96.51 | 00:00:00 | | 2016-01-21 | 1,062,600 | 97.00 | 100.90 | 97.00 | 100.25 | 00:00:00 | | 2016-01-22 | 697,600 | 101.80 | 103.85 | 101.15 | 103.20 | 00:00:00 | | 2016-01-28 | 426,300 | 103.20 | 104.55 | 102.90 | 103.65 | 00:00:00 | | 2016-01-29 | 763,300 | 104.70 | 107.95 | 104.20 | 107.95 | 00:00:00 | | 2016-02-02 | 504,600 | 108.55 | 108.65 | 106.65 | 107.05 | 00:00:00 | | 2016-02-03 | 548,100 | 107.30 | 107.75 | 105.45 | 105.95 | 00:00:00 | | 2016-02-09 | 951,200 | 100.30 | 100.80 | 97.58 | 98.26 | 00:00:00 | | 2016-02-10 | 709,400 | 98.26 | 100.65 | 97.81 | 99.58 | 00:00:00 | | 2016-02-11 | 1,446,600 | 97.32 | 97.32 | 92.20 | 92.89 | 00:00:00 | | 2016-02-12 | 975,100 | 92.77 | 93.78 | 92.27 | 93.31 | 00:00:00 | | 2016-02-15 | 653,700 | 95.31 | 96.23 | 94.08 | 95.49 | 00:00:00 | | 2016-02-16 | 869,400 | 95.87 | 95.87 | 93.34 | 93.98 | 00:00:00 | | 2016-02-17 | 756,500 | 94.17 | 96.89 | 94.15 | 96.80 | 00:00:00 | | 2016-02-23 | 588,100 | 98.08 | 99.74 | 97.82 | 98.89 | 00:00:00 | | 2016-02-24 | 837,600 | 98.95 | 98.95 | 96.77 | 97.07 | 00:00:00 | | 2016-02-25 | 351,600 | 98.39 | 98.95 | 97.74 | 98.28 | 00:00:00 | | 2016-02-26 | 396,100 | 99.09 | 100.10 | 98.20 | 98.34 | 00:00:00 | | 2016-03-01 | 390,400 | 97.91 | 100.40 | 97.59 | 100.40 | 00:00:00 | | 2016-03-02 | 711,200 | 100.60 | 100.95 | 97.69 | 98.25 | 00:00:00 | | 2016-03-03 | 319,300 | 98.55 | 98.55 | 97.42 | 97.81 | 00:00:00 | | 2016-03-04 | 397,500 | 98.25 | 100.10 | 97.88 | 99.26 | 00:00:00 | | 2016-03-07 | 319,700 | 98.75 | 99.28 | 98.57 | 98.81 | 00:00:00 | | 2016-03-14 | 437,200 | 101.80 | 102.65 | 101.30 | 102.45 | 00:00:00 | | 2016-03-21 | 232,400 | 101.50 | 102.20 | 100.90 | 101.70 | 00:00:00 | | 2016-03-29 | 661,000 | 98.10 | 100.50 | 98.00 | 99.35 | 00:00:00 | | 2016-03-30 | 472,200 | 99.50 | 100.95 | 99.50 | 100.25 | 00:00:00 | | 2016-04-07 | 475,800 | 97.21 | 97.50 | 95.90 | 96.41 | 00:00:00 | | 2016-04-08 | 523,700 | 96.70 | 97.09 | 95.87 | 96.94 | 00:00:00 | | 2016-04-11 | 356,700 | 96.62 | 97.51 | 95.94 | 96.63 | 00:00:00 | | 2016-04-14 | 441,100 | 99.04 | 100.40 | 99.01 | 99.80 | 00:00:00 | | 2016-04-15 | 384,100 | 99.21 | 100.50 | 99.21 | 100.05 | 00:00:00 | | 2016-04-21 | 2,036,500 | 98.54 | 99.73 | 95.86 | 98.65 | 00:00:00 | | 2016-04-22 | 999,500 | 97.55 | 98.88 | 96.09 | 96.50 | 00:00:00 | | 2016-04-25 | 619,700 | 96.45 | 96.95 | 95.93 | 96.64 | 00:00:00 | | 2016-04-28 | 849,400 | 95.72 | 95.72 | 94.62 | 95.35 | 00:00:00 | | 2016-04-29 | 703,000 | 94.38 | 95.13 | 94.05 | 94.28 | 00:00:00 | | 2016-05-02 | 363,700 | 95.08 | 96.04 | 94.51 | 95.37 | 00:00:00 | | 2016-05-12 | 284,900 | 95.51 | 96.48 | 94.59 | 95.29 | 00:00:00 | | 2016-05-13 | 412,300 | 94.74 | 95.93 | 94.52 | 95.89 | 00:00:00 | | 2016-05-23 | 341,900 | 94.73 | 95.06 | 93.79 | 94.50 | 00:00:00 | | 2016-05-26 | 455,100 | 96.86 | 98.85 | 96.80 | 98.63 | 00:00:00 | | 2016-05-27 | 442,400 | 98.48 | 99.43 | 98.20 | 98.24 | 00:00:00 | | 2016-05-30 | 247,500 | 98.10 | 99.38 | 98.09 | 99.19 | 00:00:00 | | 2016-05-31 | 694,400 | 98.94 | 99.29 | 97.62 | 97.91 | 00:00:00 | | 2016-06-01 | 454,000 | 97.89 | 98.66 | 97.43 | 97.82 | 00:00:00 | | 2016-06-02 | 359,800 | 98.07 | 98.12 | 97.02 | 97.80 | 00:00:00 | | 2016-06-03 | 443,800 | 97.80 | 98.58 | 97.43 | 98.01 | 00:00:00 | | 2016-06-07 | 464,400 | 98.53 | 99.00 | 98.17 | 98.39 | 00:00:00 | | 2016-06-08 | 323,200 | 98.00 | 98.16 | 97.10 | 97.68 | 00:00:00 | | 2016-06-09 | 361,200 | 97.39 | 97.39 | 96.35 | 96.78 | 00:00:00 | | 2016-06-10 | 557,000 | 96.24 | 96.46 | 94.57 | 94.90 | 00:00:00 | | 2016-06-14 | 680,400 | 92.96 | 93.43 | 91.54 | 92.04 | 00:00:00 | | 2016-06-15 | 752,600 | 93.18 | 93.71 | 92.59 | 92.61 | 00:00:00 | | 2016-06-16 | 562,300 | 91.81 | 92.60 | 91.44 | 92.51 | 00:00:00 | | 2016-06-17 | 893,000 | 92.71 | 93.11 | 91.40 | 91.58 | 00:00:00 | | 2016-06-20 | 727,900 | 93.70 | 95.17 | 93.17 | 94.56 | 00:00:00 | | 2016-06-27 | 913,500 | 95.11 | 96.67 | 94.00 | 94.42 | 00:00:00 | | 2016-07-14 | 482,600 | 100.00 | 100.35 | 99.29 | 99.59 | 00:00:00 | | 2016-07-15 | 337,000 | 99.31 | 99.81 | 99.08 | 99.81 | 00:00:00 | | 2016-07-18 | 504,800 | 99.76 | 100.15 | 99.35 | 99.50 | 00:00:00 | | 2016-07-21 | 359,200 | 100.60 | 100.65 | 99.83 | 100.40 | 00:00:00 | | 2016-07-22 | 253,000 | 100.05 | 101.25 | 99.97 | 101.25 | 00:00:00 | | 2016-08-01 | 234,800 | 102.60 | 102.95 | 101.20 | 101.75 | 00:00:00 | | 2016-08-05 | 331,200 | 101.95 | 103.30 | 101.70 | 103.05 | 00:00:00 | | 2016-08-08 | 244,800 | 103.10 | 103.15 | 102.10 | 102.15 | 00:00:00 | | 2016-08-09 | 327,800 | 102.40 | 104.00 | 102.30 | 103.70 | 00:00:00 | | 2016-08-10 | 327,300 | 103.55 | 104.10 | 103.15 | 103.70 | 00:00:00 | | 2016-08-15 | 223,300 | 106.30 | 106.85 | 106.15 | 106.25 | 00:00:00 | | 2016-08-18 | 279,000 | 105.35 | 105.60 | 104.45 | 104.45 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
