|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-08-18 | 279,000 | 105.35 | 105.60 | 104.45 | 104.45 | 00:00:00 | | 2016-08-19 | 386,700 | 104.50 | 105.50 | 103.95 | 105.35 | 00:00:00 | | 2016-08-22 | 405,900 | 105.45 | 106.10 | 103.95 | 104.95 | 00:00:00 | | 2016-08-30 | 336,400 | 103.05 | 104.10 | 103.05 | 103.50 | 00:00:00 | | 2016-08-31 | 426,000 | 103.10 | 103.50 | 102.50 | 102.90 | 00:00:00 | | 2016-09-01 | 866,500 | 104.45 | 106.00 | 103.85 | 105.30 | 00:00:00 | | 2016-09-02 | 706,800 | 105.20 | 106.95 | 104.55 | 106.95 | 00:00:00 | | 2016-09-05 | 445,300 | 107.80 | 107.95 | 106.85 | 106.85 | 00:00:00 | | 2016-09-06 | 394,600 | 106.85 | 107.35 | 106.30 | 106.90 | 00:00:00 | | 2016-09-07 | 388,300 | 106.90 | 107.40 | 106.15 | 107.15 | 00:00:00 | | 2016-09-08 | 369,000 | 106.95 | 107.30 | 105.20 | 105.70 | 00:00:00 | | 2016-09-09 | 351,500 | 105.25 | 105.50 | 103.95 | 104.10 | 00:00:00 | | 2016-09-12 | 341,600 | 102.75 | 104.05 | 102.30 | 104.00 | 00:00:00 | | 2016-09-13 | 366,900 | 105.25 | 105.25 | 102.85 | 102.85 | 00:00:00 | | 2016-09-14 | 457,300 | 103.15 | 103.35 | 102.10 | 102.10 | 00:00:00 | | 2016-09-19 | 365,600 | 103.15 | 104.00 | 102.85 | 103.65 | 00:00:00 | | 2016-09-20 | 333,900 | 103.45 | 104.45 | 103.45 | 104.20 | 00:00:00 | | 2016-09-21 | 322,500 | 105.00 | 105.40 | 104.30 | 104.70 | 00:00:00 | | 2016-09-22 | 310,200 | 105.45 | 106.80 | 105.20 | 106.35 | 00:00:00 | | 2016-09-23 | 299,300 | 106.10 | 106.50 | 105.20 | 106.35 | 00:00:00 | | 2016-09-26 | 320,300 | 105.75 | 106.05 | 105.10 | 105.80 | 00:00:00 | | 2016-10-04 | 558,800 | 106.80 | 108.15 | 106.50 | 107.70 | 00:00:00 | | 2016-10-05 | 485,100 | 106.80 | 107.15 | 105.75 | 105.85 | 00:00:00 | | 2016-10-10 | 361,000 | 103.40 | 105.40 | 103.25 | 105.20 | 00:00:00 | | 2016-10-11 | 350,500 | 105.30 | 106.25 | 104.85 | 105.20 | 00:00:00 | | 2016-10-12 | 403,000 | 105.15 | 105.20 | 103.75 | 103.75 | 00:00:00 | | 2016-10-13 | 513,600 | 103.15 | 103.50 | 102.55 | 103.35 | 00:00:00 | | 2016-10-14 | 448,000 | 103.65 | 105.25 | 103.60 | 104.40 | 00:00:00 | | 2016-10-17 | 498,300 | 103.90 | 104.85 | 103.55 | 104.60 | 00:00:00 | | 2016-10-24 | 473,700 | 110.00 | 111.15 | 109.05 | 109.20 | 00:00:00 | | 2016-10-25 | 456,400 | 109.40 | 109.65 | 107.50 | 107.75 | 00:00:00 | | 2016-10-26 | 333,700 | 107.80 | 107.90 | 107.25 | 107.60 | 00:00:00 | | 2016-10-31 | 410,700 | 108.45 | 108.70 | 108.15 | 108.35 | 00:00:00 | | 2016-11-01 | 375,500 | 108.95 | 109.10 | 107.55 | 107.80 | 00:00:00 | | 2016-11-02 | 321,500 | 107.00 | 107.40 | 106.45 | 106.45 | 00:00:00 | | 2016-11-07 | 343,100 | 105.65 | 105.65 | 104.65 | 105.30 | 00:00:00 | | 2016-11-08 | 246,800 | 105.40 | 106.25 | 105.25 | 106.10 | 00:00:00 | | 2016-11-09 | 517,900 | 102.95 | 105.05 | 102.60 | 105.05 | 00:00:00 | | 2016-11-21 | 630,800 | 103.40 | 103.40 | 100.85 | 101.80 | 00:00:00 | | 2016-11-22 | 464,900 | 102.55 | 102.65 | 100.85 | 101.35 | 00:00:00 | | 2016-11-23 | 716,000 | 101.00 | 101.35 | 99.82 | 100.10 | 00:00:00 | | 2016-11-28 | 913,800 | 97.97 | 98.00 | 96.70 | 97.95 | 00:00:00 | | 2016-12-06 | 569,600 | 97.57 | 98.29 | 96.63 | 97.62 | 00:00:00 | | 2016-12-07 | 616,600 | 98.16 | 98.28 | 97.02 | 97.92 | 00:00:00 | | 2016-12-12 | 691,300 | 101.15 | 102.35 | 100.40 | 101.55 | 00:00:00 | | 2016-12-27 | 148,500 | 102.35 | 102.80 | 102.30 | 102.55 | 00:00:00 | | 2016-12-28 | 197,400 | 102.55 | 102.70 | 102.05 | 102.35 | 00:00:00 | | 2017-01-10 | 333,300 | 105.25 | 105.65 | 104.25 | 104.80 | 00:00:00 | | 2017-01-11 | 274,800 | 104.70 | 105.15 | 104.10 | 104.80 | 00:00:00 | | 2017-01-19 | 715,800 | 109.00 | 109.25 | 106.95 | 108.45 | 00:00:00 | | 2017-01-20 | 515,800 | 108.65 | 108.65 | 107.30 | 107.60 | 00:00:00 | | 2017-01-24 | 528,800 | 108.80 | 109.70 | 108.05 | 109.55 | 00:00:00 | | 2017-01-25 | 552,100 | 110.00 | 110.20 | 108.75 | 108.95 | 00:00:00 | | 2017-01-26 | 698,400 | 109.05 | 111.60 | 108.45 | 110.75 | 00:00:00 | | 2017-01-27 | 485,900 | 110.70 | 111.25 | 109.90 | 110.45 | 00:00:00 | | 2017-01-31 | 484,300 | 108.90 | 109.70 | 108.15 | 108.35 | 00:00:00 | | 2017-02-01 | 586,000 | 108.90 | 109.05 | 107.35 | 107.55 | 00:00:00 | | 2017-02-02 | 406,900 | 107.45 | 109.05 | 107.00 | 108.40 | 00:00:00 | | 2017-02-03 | 432,000 | 108.75 | 109.95 | 108.45 | 109.40 | 00:00:00 | | 2017-02-09 | 697,000 | 108.30 | 108.75 | 106.80 | 107.05 | 00:00:00 | | 2017-02-10 | 567,900 | 107.20 | 108.20 | 106.70 | 107.90 | 00:00:00 | | 2017-02-14 | 561,400 | 108.85 | 108.90 | 107.25 | 107.30 | 00:00:00 | | 2017-02-15 | 481,300 | 107.85 | 108.45 | 107.30 | 107.75 | 00:00:00 | | 2017-02-20 | 429,000 | 109.00 | 109.05 | 107.65 | 107.95 | 00:00:00 | | 2017-02-23 | 409,100 | 108.15 | 109.25 | 107.85 | 109.00 | 00:00:00 | | 2017-02-24 | 405,400 | 108.65 | 109.00 | 107.50 | 107.95 | 00:00:00 | | 2017-03-06 | 266,500 | 108.25 | 108.75 | 107.90 | 108.45 | 00:00:00 | | 2017-03-07 | 380,800 | 108.35 | 108.40 | 107.15 | 107.55 | 00:00:00 | | 2017-03-13 | 256,200 | 108.35 | 108.90 | 107.85 | 108.50 | 00:00:00 | | 2017-03-15 | 252,000 | 108.30 | 108.55 | 107.95 | 108.35 | 00:00:00 | | 2017-03-16 | 345,500 | 109.20 | 109.55 | 108.30 | 108.65 | 00:00:00 | | 2017-03-27 | 328,500 | 107.50 | 108.20 | 107.25 | 107.85 | 00:00:00 | | 2017-03-30 | 296,400 | 109.65 | 109.90 | 109.30 | 109.80 | 00:00:00 | | 2017-03-31 | 506,100 | 109.40 | 110.90 | 109.25 | 110.90 | 00:00:00 | | 2017-04-04 | 429,600 | 111.00 | 111.65 | 110.95 | 111.65 | 00:00:00 | | 2017-04-05 | 305,800 | 111.80 | 112.20 | 111.40 | 111.70 | 00:00:00 | | 2017-04-13 | 417,700 | 113.40 | 114.40 | 113.25 | 114.30 | 00:00:00 | | 2017-04-14 | 0 | 114.30 | 114.30 | 114.30 | 114.30 | 00:00:00 | | 2017-04-17 | 0 | 114.30 | 114.30 | 114.30 | 114.30 | 00:00:00 | | 2017-04-18 | 492,600 | 114.60 | 114.95 | 113.00 | 113.15 | 00:00:00 | | 2017-04-19 | 584,200 | 112.85 | 113.30 | 111.65 | 113.30 | 00:00:00 | | 2017-04-24 | 621,900 | 116.95 | 117.65 | 115.90 | 116.45 | 00:00:00 | | 2017-04-25 | 662,200 | 116.20 | 116.40 | 114.65 | 115.00 | 00:00:00 | | 2017-04-26 | 449,700 | 114.70 | 116.15 | 114.25 | 115.45 | 00:00:00 | | 2017-05-01 | 0 | 114.85 | 114.85 | 114.85 | 114.85 | 00:00:00 | | 2017-05-08 | 295,400 | 119.55 | 119.70 | 118.30 | 119.00 | 00:00:00 | | 2017-05-11 | 304,100 | 120.30 | 120.85 | 119.75 | 120.50 | 00:00:00 | | 2017-05-12 | 271,100 | 120.50 | 121.40 | 119.95 | 121.40 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
