|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-05-19 | 963,300 | 43.11 | 43.94 | 43.11 | 43.69 | 00:00:00 | 2004-05-20 | 370,000 | 43.69 | 44.11 | 43.40 | 43.98 | 00:00:00 | 2004-05-21 | 215,400 | 44.02 | 44.07 | 43.69 | 43.86 | 00:00:00 | 2004-05-24 | 477,400 | 43.86 | 44.07 | 43.77 | 43.86 | 00:00:00 | 2004-05-25 | 666,800 | 43.44 | 43.61 | 42.73 | 43.11 | 00:00:00 | 2004-05-26 | 882,100 | 43.44 | 43.57 | 42.40 | 42.94 | 00:00:00 | 2004-05-27 | 2,782,500 | 42.82 | 43.40 | 42.65 | 43.15 | 00:00:00 | 2004-05-28 | 757,400 | 43.27 | 43.48 | 42.65 | 42.69 | 00:00:00 | 2004-05-31 | 145,500 | 42.52 | 43.27 | 42.44 | 43.11 | 00:00:00 | 2004-06-01 | 580,500 | 43.15 | 43.15 | 41.98 | 42.11 | 00:00:00 | 2004-06-02 | 718,400 | 42.19 | 42.98 | 42.02 | 42.19 | 00:00:00 | 2004-06-03 | 502,400 | 42.11 | 42.82 | 42.11 | 42.77 | 00:00:00 | 2004-06-04 | 731,200 | 42.90 | 43.82 | 42.69 | 43.19 | 00:00:00 | 2004-06-07 | 333,800 | 43.02 | 43.32 | 42.73 | 43.07 | 00:00:00 | 2004-06-08 | 691,800 | 43.23 | 43.23 | 42.73 | 43.02 | 00:00:00 | 2004-06-09 | 329,600 | 43.19 | 43.40 | 42.86 | 42.98 | 00:00:00 | 2004-06-10 | 405,000 | 42.82 | 43.27 | 42.82 | 43.15 | 00:00:00 | 2004-06-11 | 459,500 | 43.02 | 43.07 | 42.44 | 42.48 | 00:00:00 | 2004-06-14 | 348,400 | 42.65 | 42.86 | 42.19 | 42.61 | 00:00:00 | 2004-06-15 | 549,900 | 42.82 | 43.07 | 42.27 | 42.82 | 00:00:00 | 2004-06-16 | 438,500 | 42.86 | 43.73 | 42.77 | 43.52 | 00:00:00 | 2004-06-17 | 686,900 | 43.73 | 44.36 | 43.32 | 43.90 | 00:00:00 | 2004-06-18 | 1,006,300 | 44.61 | 44.65 | 43.94 | 44.27 | 00:00:00 | 2004-06-21 | 415,800 | 44.52 | 44.57 | 43.65 | 43.86 | 00:00:00 | 2004-06-22 | 443,200 | 43.77 | 44.40 | 43.61 | 43.73 | 00:00:00 | 2004-06-23 | 547,400 | 43.86 | 44.52 | 43.86 | 44.40 | 00:00:00 | 2004-06-24 | 544,600 | 44.57 | 44.73 | 43.86 | 43.94 | 00:00:00 | 2004-06-25 | 409,500 | 44.11 | 44.32 | 43.98 | 44.02 | 00:00:00 | 2004-06-28 | 422,600 | 43.82 | 44.48 | 43.82 | 44.36 | 00:00:00 | 2004-06-29 | 588,500 | 44.40 | 44.44 | 44.02 | 44.11 | 00:00:00 | 2004-06-30 | 646,600 | 44.27 | 44.40 | 43.65 | 43.77 | 00:00:00 | 2004-07-01 | 632,300 | 43.86 | 44.44 | 43.86 | 44.02 | 00:00:00 | 2004-07-02 | 599,700 | 44.07 | 44.61 | 43.82 | 43.94 | 00:00:00 | 2004-07-05 | 387,700 | 43.94 | 44.19 | 43.90 | 44.15 | 00:00:00 | 2004-07-06 | 739,500 | 44.07 | 44.73 | 43.48 | 43.61 | 00:00:00 | 2004-07-07 | 526,200 | 43.65 | 44.23 | 43.65 | 43.90 | 00:00:00 | 2004-07-08 | 894,200 | 43.86 | 43.94 | 43.23 | 43.94 | 00:00:00 | 2004-07-09 | 1,157,600 | 43.73 | 43.73 | 42.52 | 42.94 | 00:00:00 | 2004-07-12 | 514,400 | 42.73 | 43.48 | 42.73 | 43.23 | 00:00:00 | 2004-07-13 | 704,200 | 43.48 | 43.48 | 42.73 | 42.94 | 00:00:00 | 2004-07-14 | 542,000 | 42.82 | 43.52 | 42.65 | 43.48 | 00:00:00 | 2004-07-15 | 547,900 | 43.36 | 43.86 | 43.15 | 43.23 | 00:00:00 | 2004-07-16 | 570,900 | 43.32 | 43.44 | 42.77 | 42.98 | 00:00:00 | 2004-07-19 | 325,200 | 42.90 | 43.27 | 42.90 | 43.02 | 00:00:00 | 2004-07-20 | 267,300 | 43.15 | 43.15 | 42.69 | 42.94 | 00:00:00 | 2004-07-21 | 408,500 | 43.11 | 43.32 | 42.90 | 43.02 | 00:00:00 | 2004-07-22 | 820,300 | 42.73 | 43.32 | 42.65 | 43.02 | 00:00:00 | 2004-07-23 | 417,900 | 42.98 | 43.40 | 42.90 | 42.94 | 00:00:00 | 2004-07-26 | 462,300 | 42.98 | 43.44 | 42.61 | 43.07 | 00:00:00 | 2004-07-27 | 444,900 | 42.94 | 43.61 | 42.86 | 43.44 | 00:00:00 | 2004-07-28 | 659,700 | 43.40 | 43.69 | 42.65 | 43.07 | 00:00:00 | 2004-07-29 | 1,935,000 | 43.19 | 43.32 | 40.15 | 41.44 | 00:00:00 | 2004-07-30 | 1,679,700 | 41.32 | 41.57 | 41.03 | 41.44 | 00:00:00 | 2004-08-02 | 826,100 | 41.21 | 41.98 | 41.21 | 41.63 | 00:00:00 | 2004-08-03 | 506,500 | 41.73 | 42.27 | 41.53 | 42.11 | 00:00:00 | 2004-08-04 | 676,600 | 41.73 | 42.36 | 41.65 | 42.15 | 00:00:00 | 2004-08-05 | 382,400 | 42.36 | 42.82 | 42.19 | 42.52 | 00:00:00 | 2004-08-06 | 542,400 | 42.07 | 42.52 | 41.86 | 42.02 | 00:00:00 | 2004-08-09 | 706,800 | 41.98 | 42.36 | 41.32 | 41.38 | 00:00:00 | 2004-08-10 | 529,600 | 41.28 | 41.90 | 41.28 | 41.57 | 00:00:00 | 2004-08-11 | 470,500 | 41.48 | 42.40 | 41.48 | 41.73 | 00:00:00 | 2004-08-12 | 830,700 | 41.73 | 42.48 | 41.65 | 41.86 | 00:00:00 | 2004-08-13 | 507,800 | 41.86 | 42.19 | 41.59 | 42.07 | 00:00:00 | 2004-08-16 | 509,300 | 41.98 | 42.02 | 41.53 | 41.73 | 00:00:00 | 2004-08-17 | 439,500 | 41.69 | 42.19 | 41.59 | 42.02 | 00:00:00 | 2004-08-18 | 493,700 | 41.98 | 42.15 | 41.73 | 41.98 | 00:00:00 | 2004-08-19 | 706,500 | 42.07 | 42.07 | 41.57 | 41.73 | 00:00:00 | 2004-08-20 | 296,000 | 41.55 | 42.02 | 41.44 | 41.86 | 00:00:00 | 2004-08-23 | 251,500 | 41.94 | 42.52 | 41.94 | 42.48 | 00:00:00 | 2004-08-24 | 613,300 | 42.52 | 42.65 | 41.73 | 41.94 | 00:00:00 | 2004-08-25 | 627,000 | 42.19 | 42.52 | 41.73 | 42.11 | 00:00:00 | 2004-08-26 | 622,400 | 42.11 | 42.15 | 41.73 | 42.15 | 00:00:00 | 2004-08-27 | 675,000 | 42.11 | 42.57 | 41.59 | 42.57 | 00:00:00 | 2004-08-30 | 309,700 | 42.65 | 42.65 | 42.07 | 42.23 | 00:00:00 | 2004-08-31 | 1,104,800 | 42.19 | 42.82 | 42.07 | 42.32 | 00:00:00 | 2004-09-01 | 572,300 | 42.32 | 42.65 | 42.19 | 42.44 | 00:00:00 | 2004-09-02 | 1,009,000 | 42.57 | 42.57 | 41.69 | 41.86 | 00:00:00 | 2004-09-03 | 1,163,100 | 41.94 | 41.94 | 41.53 | 41.65 | 00:00:00 | 2004-09-06 | 348,500 | 41.69 | 42.07 | 41.69 | 41.90 | 00:00:00 | 2004-09-07 | 626,900 | 41.94 | 42.23 | 41.86 | 42.15 | 00:00:00 | 2004-09-08 | 868,000 | 42.44 | 42.86 | 42.23 | 42.27 | 00:00:00 | 2004-09-09 | 734,000 | 42.27 | 42.32 | 41.57 | 41.61 | 00:00:00 | 2004-09-10 | 443,300 | 41.77 | 41.86 | 41.46 | 41.69 | 00:00:00 | 2004-09-13 | 466,700 | 41.90 | 41.98 | 41.69 | 41.94 | 00:00:00 | 2004-09-14 | 382,900 | 41.82 | 42.02 | 41.73 | 41.86 | 00:00:00 | 2004-09-15 | 1,324,300 | 41.90 | 43.23 | 41.90 | 42.44 | 00:00:00 | 2004-09-16 | 496,900 | 42.36 | 42.65 | 42.02 | 42.15 | 00:00:00 | 2004-09-17 | 345,500 | 42.32 | 42.40 | 41.86 | 42.19 | 00:00:00 | 2004-09-20 | 365,900 | 41.98 | 42.27 | 41.94 | 41.94 | 00:00:00 | 2004-09-21 | 587,100 | 41.94 | 42.48 | 41.69 | 42.32 | 00:00:00 | 2004-09-22 | 1,476,900 | 42.27 | 42.65 | 41.73 | 41.73 | 00:00:00 | 2004-09-23 | 1,792,700 | 41.65 | 42.69 | 40.98 | 42.52 | 00:00:00 | 2004-09-24 | 985,000 | 42.65 | 43.23 | 42.61 | 43.07 | 00:00:00 | 2004-09-27 | 813,800 | 43.23 | 43.23 | 42.36 | 42.98 | 00:00:00 | 2004-09-28 | 675,300 | 43.19 | 43.65 | 42.98 | 43.40 | 00:00:00 | 2004-09-29 | 1,263,000 | 43.48 | 44.19 | 43.48 | 44.07 | 00:00:00 | 2004-09-30 | 1,685,600 | 44.11 | 44.65 | 44.07 | 44.52 | 00:00:00 | 2004-10-01 | 2,249,800 | 44.61 | 45.86 | 44.61 | 45.19 | 00:00:00 | 2004-10-04 | 889,200 | 45.36 | 45.48 | 44.77 | 45.19 | 00:00:00 | 2004-10-05 | 577,200 | 45.11 | 45.36 | 44.90 | 45.15 | 00:00:00 | 2004-10-06 | 725,400 | 45.32 | 45.61 | 44.94 | 45.36 | 00:00:00 | 2004-10-07 | 578,000 | 45.40 | 45.52 | 44.57 | 44.94 | 00:00:00 | 2004-10-08 | 616,200 | 45.07 | 45.19 | 44.69 | 45.07 | 00:00:00 | 2004-10-11 | 867,500 | 45.02 | 45.23 | 44.36 | 44.44 | 00:00:00 | 2004-10-12 | 481,300 | 44.36 | 44.69 | 44.07 | 44.15 | 00:00:00 | 2004-10-13 | 975,300 | 44.07 | 45.19 | 44.07 | 44.57 | 00:00:00 | 2004-10-14 | 723,500 | 44.36 | 44.77 | 44.19 | 44.27 | 00:00:00 | 2004-10-15 | 540,400 | 44.19 | 44.61 | 44.15 | 44.44 | 00:00:00 | 2004-10-18 | 408,400 | 44.73 | 44.73 | 43.98 | 44.40 | 00:00:00 | 2004-10-19 | 512,800 | 44.15 | 44.69 | 44.07 | 44.57 | 00:00:00 | 2004-10-20 | 441,700 | 44.36 | 44.77 | 44.19 | 44.61 | 00:00:00 | 2004-10-21 | 528,300 | 44.77 | 44.77 | 43.77 | 43.98 | 00:00:00 | 2004-10-22 | 525,200 | 44.07 | 44.69 | 43.90 | 44.65 | 00:00:00 | 2004-10-25 | 381,800 | 44.23 | 44.48 | 43.98 | 44.15 | 00:00:00 | 2004-10-26 | 214,300 | 44.07 | 44.52 | 43.98 | 44.27 | 00:00:00 | 2004-10-27 | 892,900 | 44.44 | 44.98 | 44.11 | 44.77 | 00:00:00 | 2004-10-28 | 449,600 | 44.86 | 45.40 | 44.57 | 44.69 | 00:00:00 | 2004-10-29 | 526,900 | 44.52 | 45.44 | 44.52 | 45.19 | 00:00:00 | 2004-11-01 | 319,200 | 45.19 | 45.19 | 44.61 | 44.82 | 00:00:00 | 2004-11-02 | 538,500 | 45.02 | 45.19 | 44.48 | 44.52 | 00:00:00 | 2004-11-03 | 1,268,200 | 45.44 | 46.48 | 45.19 | 46.23 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|