Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.20 (+0.16%) PERNOD RICARD - [Ticker: RI.PA]Chart PERNOD RICARD  News PERNOD RICARD  Download Historical Prices for Metastock PERNOD RICARD and Others  Technical Analysis PERNOD RICARD  
Last Trade128.95Last Trade Time2017-11-01 - 21:35:00
Variation+0.20 (+0.16%)Open128.95
High129.65Low128.85
Volume311,208Average Volume (3m)0
YieldBid / Ask94.30 x 4,000 - 96.51 x 2,300
Former Close128.7552 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2004-05-19963,30043.1143.9443.1143.6900:00:00
2004-05-20370,00043.6944.1143.4043.9800:00:00
2004-05-21215,40044.0244.0743.6943.8600:00:00
2004-05-24477,40043.8644.0743.7743.8600:00:00
2004-05-25666,80043.4443.6142.7343.1100:00:00
2004-05-26882,10043.4443.5742.4042.9400:00:00
2004-05-272,782,50042.8243.4042.6543.1500:00:00
2004-05-28757,40043.2743.4842.6542.6900:00:00
2004-05-31145,50042.5243.2742.4443.1100:00:00
2004-06-01580,50043.1543.1541.9842.1100:00:00
2004-06-02718,40042.1942.9842.0242.1900:00:00
2004-06-03502,40042.1142.8242.1142.7700:00:00
2004-06-04731,20042.9043.8242.6943.1900:00:00
2004-06-07333,80043.0243.3242.7343.0700:00:00
2004-06-08691,80043.2343.2342.7343.0200:00:00
2004-06-09329,60043.1943.4042.8642.9800:00:00
2004-06-10405,00042.8243.2742.8243.1500:00:00
2004-06-11459,50043.0243.0742.4442.4800:00:00
2004-06-14348,40042.6542.8642.1942.6100:00:00
2004-06-15549,90042.8243.0742.2742.8200:00:00
2004-06-16438,50042.8643.7342.7743.5200:00:00
2004-06-17686,90043.7344.3643.3243.9000:00:00
2004-06-181,006,30044.6144.6543.9444.2700:00:00
2004-06-21415,80044.5244.5743.6543.8600:00:00
2004-06-22443,20043.7744.4043.6143.7300:00:00
2004-06-23547,40043.8644.5243.8644.4000:00:00
2004-06-24544,60044.5744.7343.8643.9400:00:00
2004-06-25409,50044.1144.3243.9844.0200:00:00
2004-06-28422,60043.8244.4843.8244.3600:00:00
2004-06-29588,50044.4044.4444.0244.1100:00:00
2004-06-30646,60044.2744.4043.6543.7700:00:00
2004-07-01632,30043.8644.4443.8644.0200:00:00
2004-07-02599,70044.0744.6143.8243.9400:00:00
2004-07-05387,70043.9444.1943.9044.1500:00:00
2004-07-06739,50044.0744.7343.4843.6100:00:00
2004-07-07526,20043.6544.2343.6543.9000:00:00
2004-07-08894,20043.8643.9443.2343.9400:00:00
2004-07-091,157,60043.7343.7342.5242.9400:00:00
2004-07-12514,40042.7343.4842.7343.2300:00:00
2004-07-13704,20043.4843.4842.7342.9400:00:00
2004-07-14542,00042.8243.5242.6543.4800:00:00
2004-07-15547,90043.3643.8643.1543.2300:00:00
2004-07-16570,90043.3243.4442.7742.9800:00:00
2004-07-19325,20042.9043.2742.9043.0200:00:00
2004-07-20267,30043.1543.1542.6942.9400:00:00
2004-07-21408,50043.1143.3242.9043.0200:00:00
2004-07-22820,30042.7343.3242.6543.0200:00:00
2004-07-23417,90042.9843.4042.9042.9400:00:00
2004-07-26462,30042.9843.4442.6143.0700:00:00
2004-07-27444,90042.9443.6142.8643.4400:00:00
2004-07-28659,70043.4043.6942.6543.0700:00:00
2004-07-291,935,00043.1943.3240.1541.4400:00:00
2004-07-301,679,70041.3241.5741.0341.4400:00:00
2004-08-02826,10041.2141.9841.2141.6300:00:00
2004-08-03506,50041.7342.2741.5342.1100:00:00
2004-08-04676,60041.7342.3641.6542.1500:00:00
2004-08-05382,40042.3642.8242.1942.5200:00:00
2004-08-06542,40042.0742.5241.8642.0200:00:00
2004-08-09706,80041.9842.3641.3241.3800:00:00
2004-08-10529,60041.2841.9041.2841.5700:00:00
2004-08-11470,50041.4842.4041.4841.7300:00:00
2004-08-12830,70041.7342.4841.6541.8600:00:00
2004-08-13507,80041.8642.1941.5942.0700:00:00
2004-08-16509,30041.9842.0241.5341.7300:00:00
2004-08-17439,50041.6942.1941.5942.0200:00:00
2004-08-18493,70041.9842.1541.7341.9800:00:00
2004-08-19706,50042.0742.0741.5741.7300:00:00
2004-08-20296,00041.5542.0241.4441.8600:00:00
2004-08-23251,50041.9442.5241.9442.4800:00:00
2004-08-24613,30042.5242.6541.7341.9400:00:00
2004-08-25627,00042.1942.5241.7342.1100:00:00
2004-08-26622,40042.1142.1541.7342.1500:00:00
2004-08-27675,00042.1142.5741.5942.5700:00:00
2004-08-30309,70042.6542.6542.0742.2300:00:00
2004-08-311,104,80042.1942.8242.0742.3200:00:00
2004-09-01572,30042.3242.6542.1942.4400:00:00
2004-09-021,009,00042.5742.5741.6941.8600:00:00
2004-09-031,163,10041.9441.9441.5341.6500:00:00
2004-09-06348,50041.6942.0741.6941.9000:00:00
2004-09-07626,90041.9442.2341.8642.1500:00:00
2004-09-08868,00042.4442.8642.2342.2700:00:00
2004-09-09734,00042.2742.3241.5741.6100:00:00
2004-09-10443,30041.7741.8641.4641.6900:00:00
2004-09-13466,70041.9041.9841.6941.9400:00:00
2004-09-14382,90041.8242.0241.7341.8600:00:00
2004-09-151,324,30041.9043.2341.9042.4400:00:00
2004-09-16496,90042.3642.6542.0242.1500:00:00
2004-09-17345,50042.3242.4041.8642.1900:00:00
2004-09-20365,90041.9842.2741.9441.9400:00:00
2004-09-21587,10041.9442.4841.6942.3200:00:00
2004-09-221,476,90042.2742.6541.7341.7300:00:00
2004-09-231,792,70041.6542.6940.9842.5200:00:00
2004-09-24985,00042.6543.2342.6143.0700:00:00
2004-09-27813,80043.2343.2342.3642.9800:00:00
2004-09-28675,30043.1943.6542.9843.4000:00:00
2004-09-291,263,00043.4844.1943.4844.0700:00:00
2004-09-301,685,60044.1144.6544.0744.5200:00:00
2004-10-012,249,80044.6145.8644.6145.1900:00:00
2004-10-04889,20045.3645.4844.7745.1900:00:00
2004-10-05577,20045.1145.3644.9045.1500:00:00
2004-10-06725,40045.3245.6144.9445.3600:00:00
2004-10-07578,00045.4045.5244.5744.9400:00:00
2004-10-08616,20045.0745.1944.6945.0700:00:00
2004-10-11867,50045.0245.2344.3644.4400:00:00
2004-10-12481,30044.3644.6944.0744.1500:00:00
2004-10-13975,30044.0745.1944.0744.5700:00:00
2004-10-14723,50044.3644.7744.1944.2700:00:00
2004-10-15540,40044.1944.6144.1544.4400:00:00
2004-10-18408,40044.7344.7343.9844.4000:00:00
2004-10-19512,80044.1544.6944.0744.5700:00:00
2004-10-20441,70044.3644.7744.1944.6100:00:00
2004-10-21528,30044.7744.7743.7743.9800:00:00
2004-10-22525,20044.0744.6943.9044.6500:00:00
2004-10-25381,80044.2344.4843.9844.1500:00:00
2004-10-26214,30044.0744.5243.9844.2700:00:00
2004-10-27892,90044.4444.9844.1144.7700:00:00
2004-10-28449,60044.8645.4044.5744.6900:00:00
2004-10-29526,90044.5245.4444.5245.1900:00:00
2004-11-01319,20045.1945.1944.6144.8200:00:00
2004-11-02538,50045.0245.1944.4844.5200:00:00
2004-11-031,268,20045.4446.4845.1946.2300:00:00
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 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources