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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-12-03	507,500	36.65	36.92	36.53	36.92	00:00:00
2003-12-04	362,100	36.69	36.84	36.44	36.74	00:00:00
2003-12-05	650,200	36.46	36.80	36.46	36.53	00:00:00
2003-12-08	314,200	36.55	36.63	36.38	36.42	00:00:00
2003-12-09	788,800	36.46	36.69	36.38	36.61	00:00:00
2003-12-10	459,400	36.42	36.69	35.94	36.15	00:00:00
2003-12-11	1,108,500	35.94	36.24	35.44	35.90	00:00:00
2003-12-12	657,300	35.99	36.07	35.24	35.59	00:00:00
2003-12-15	433,600	35.82	36.07	35.76	35.84	00:00:00
2003-12-16	606,100	35.65	36.26	35.65	36.03	00:00:00
2003-12-17	775,700	36.30	36.30	35.71	35.84	00:00:00
2003-12-18	1,105,300	35.67	36.24	35.42	35.57	00:00:00
2003-12-19	599,800	35.51	36.03	35.51	35.99	00:00:00
2003-12-22	438,700	35.80	36.13	35.69	35.82	00:00:00
2003-12-23	447,200	35.65	36.28	35.63	36.28	00:00:00
2003-12-24	221,200	36.24	36.28	35.86	36.21	00:00:00
2003-12-25	0	36.21	36.21	36.21	36.21	00:00:00
2003-12-26	0	36.21	36.21	36.21	36.21	00:00:00
2003-12-29	299,900	35.94	36.67	35.94	36.67	00:00:00
2003-12-30	665,900	36.65	36.71	36.44	36.71	00:00:00
2003-12-31	367,800	36.65	36.74	36.55	36.71	00:00:00
2004-01-01	0	36.71	36.71	36.71	36.71	00:00:00
2004-01-02	543,100	36.26	36.84	36.26	36.76	00:00:00
2004-01-05	481,500	36.67	36.80	36.28	36.40	00:00:00
2004-01-06	1,342,200	36.51	37.55	36.44	37.30	00:00:00
2004-01-07	903,200	37.42	37.65	36.92	37.21	00:00:00
2004-01-08	3,138,700	37.01	37.26	35.82	36.15	00:00:00
2004-01-09	1,770,800	36.32	36.34	35.53	35.71	00:00:00
2004-01-12	768,800	35.88	36.03	35.57	35.84	00:00:00
2004-01-13	825,900	35.61	35.67	35.03	35.17	00:00:00
2004-01-14	1,024,000	35.44	35.96	35.32	35.88	00:00:00
2004-01-15	1,063,600	35.90	35.94	35.65	35.74	00:00:00
2004-01-16	891,800	35.82	36.30	35.61	36.19	00:00:00
2004-01-19	1,388,900	36.30	36.34	35.99	36.21	00:00:00
2004-01-20	386,900	36.07	36.26	36.03	36.05	00:00:00
2004-01-21	424,900	35.90	36.34	35.88	36.24	00:00:00
2004-01-22	783,000	36.17	36.80	36.15	36.49	00:00:00
2004-01-23	516,000	36.40	36.76	36.40	36.71	00:00:00
2004-01-26	352,900	36.71	36.78	36.36	36.42	00:00:00
2004-01-27	350,300	36.63	36.67	35.94	36.40	00:00:00
2004-01-28	462,000	36.05	36.55	36.05	36.36	00:00:00
2004-01-29	754,600	36.07	36.92	36.07	36.74	00:00:00
2004-01-30	604,800	36.88	36.92	36.26	36.44	00:00:00
2004-02-02	678,700	36.49	37.17	36.49	36.99	00:00:00
2004-02-03	992,000	36.99	37.40	36.99	37.24	00:00:00
2004-02-04	640,000	37.21	37.51	36.86	37.46	00:00:00
2004-02-05	2,666,700	37.49	39.48	37.49	38.73	00:00:00
2004-02-06	1,509,400	38.73	39.65	38.38	39.57	00:00:00
2004-02-09	1,194,900	39.30	39.48	38.63	38.84	00:00:00
2004-02-10	535,500	38.84	39.15	38.69	39.03	00:00:00
2004-02-11	803,600	39.05	39.15	38.26	39.05	00:00:00
2004-02-12	623,600	38.90	39.57	38.90	39.28	00:00:00
2004-02-13	1,157,800	39.26	40.36	39.23	39.96	00:00:00
2004-02-16	508,600	39.80	40.15	39.67	39.90	00:00:00
2004-02-17	1,196,700	39.90	40.28	39.46	40.17	00:00:00
2004-02-18	931,800	40.28	40.46	39.86	39.94	00:00:00
2004-02-19	490,100	39.94	40.23	39.63	40.03	00:00:00
2004-02-20	1,300,200	40.09	41.15	39.86	40.69	00:00:00
2004-02-23	546,700	40.69	41.07	40.17	40.44	00:00:00
2004-02-24	991,400	39.98	40.44	39.92	39.94	00:00:00
2004-02-25	863,300	40.00	40.86	39.88	40.69	00:00:00
2004-02-26	737,100	40.84	41.32	40.84	40.96	00:00:00
2004-02-27	509,800	40.96	41.19	40.88	41.13	00:00:00
2004-03-01	1,061,600	41.15	42.11	41.03	41.65	00:00:00
2004-03-02	501,000	41.86	41.86	41.34	41.82	00:00:00
2004-03-03	783,100	41.73	41.73	41.09	41.23	00:00:00
2004-03-04	1,212,200	41.13	41.63	40.46	40.86	00:00:00
2004-03-05	802,300	40.73	41.61	40.73	40.94	00:00:00
2004-03-08	424,800	40.94	41.23	40.78	41.03	00:00:00
2004-03-09	307,100	41.05	41.30	40.78	41.13	00:00:00
2004-03-10	732,800	41.19	41.73	41.03	41.61	00:00:00
2004-03-11	1,296,400	41.42	41.44	40.32	40.65	00:00:00
2004-03-12	657,800	40.28	40.57	39.82	40.32	00:00:00
2004-03-15	795,200	40.11	40.73	39.71	40.34	00:00:00
2004-03-16	1,525,100	40.42	41.42	40.40	40.84	00:00:00
2004-03-17	552,800	41.09	41.21	40.59	41.17	00:00:00
2004-03-18	1,042,600	41.13	41.13	39.98	40.13	00:00:00
2004-03-19	766,200	39.98	40.67	39.71	40.07	00:00:00
2004-03-22	354,100	39.78	40.05	39.61	39.84	00:00:00
2004-03-23	634,000	40.00	40.50	40.00	40.05	00:00:00
2004-03-24	766,600	40.07	40.57	39.67	40.17	00:00:00
2004-03-25	662,300	40.40	40.48	39.38	39.84	00:00:00
2004-03-26	624,900	40.13	40.82	40.03	40.55	00:00:00
2004-03-29	759,100	40.63	41.11	39.86	40.98	00:00:00
2004-03-30	828,000	40.94	41.07	40.65	40.69	00:00:00
2004-03-31	1,071,400	40.78	41.44	40.65	41.23	00:00:00
2004-04-01	1,793,600	41.44	42.65	41.28	42.23	00:00:00
2004-04-02	754,000	42.40	42.86	42.07	42.73	00:00:00
2004-04-05	561,500	42.61	42.98	42.48	42.86	00:00:00
2004-04-06	692,100	42.77	43.11	42.57	42.61	00:00:00
2004-04-07	678,000	42.73	43.23	42.44	42.98	00:00:00
2004-04-08	351,500	43.23	43.32	42.44	42.86	00:00:00
2004-04-09	0	42.86	42.86	42.86	42.86	00:00:00
2004-04-12	0	42.86	42.86	42.86	42.86	00:00:00
2004-04-13	389,800	42.73	42.98	42.61	42.69	00:00:00
2004-04-14	332,400	42.44	43.15	42.36	42.94	00:00:00
2004-04-15	441,700	42.82	43.02	42.69	42.77	00:00:00
2004-04-16	1,113,300	42.82	44.52	42.73	43.52	00:00:00
2004-04-19	546,000	43.69	44.15	43.36	43.98	00:00:00
2004-04-20	555,000	44.02	44.23	43.90	44.15	00:00:00
2004-04-21	544,200	43.86	44.19	43.65	43.94	00:00:00
2004-04-22	810,700	43.86	43.98	43.02	43.90	00:00:00
2004-04-23	786,000	43.90	44.15	43.23	43.69	00:00:00
2004-04-26	792,600	43.61	43.86	43.02	43.86	00:00:00
2004-04-27	905,200	43.73	44.77	43.69	44.48	00:00:00
2004-04-28	1,170,600	44.86	45.02	43.90	43.90	00:00:00
2004-04-29	837,700	43.69	44.07	43.32	43.44	00:00:00
2004-04-30	1,148,800	43.44	43.98	43.32	43.86	00:00:00
2004-05-03	1,084,000	43.48	45.15	43.44	44.86	00:00:00
2004-05-04	2,145,200	44.40	45.02	42.94	43.48	00:00:00
2004-05-05	679,100	43.32	44.23	43.23	44.15	00:00:00
2004-05-06	696,000	43.82	44.11	43.23	43.52	00:00:00
2004-05-07	387,800	43.65	43.82	43.36	43.57	00:00:00
2004-05-10	781,100	43.19	43.69	42.73	42.98	00:00:00
2004-05-11	990,700	42.98	43.27	42.61	42.82	00:00:00
2004-05-12	740,000	42.86	43.86	42.82	43.52	00:00:00
2004-05-13	762,300	43.73	44.57	43.57	44.27	00:00:00
2004-05-14	905,300	44.36	44.73	43.98	44.32	00:00:00
2004-05-17	733,100	43.86	44.02	43.07	43.73	00:00:00
2004-05-18	2,057,000	43.82	43.86	42.61	43.19	00:00:00
2004-05-19	963,300	43.11	43.94	43.11	43.69	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>