|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 1,268,200 | 45.44 | 46.48 | 45.19 | 46.23 | 00:00:00 | | 2004-11-04 | 853,700 | 45.90 | 46.86 | 45.90 | 46.69 | 00:00:00 | | 2004-11-05 | 870,500 | 46.77 | 47.52 | 46.73 | 47.06 | 00:00:00 | | 2004-11-08 | 539,900 | 46.86 | 46.94 | 46.56 | 46.69 | 00:00:00 | | 2004-11-09 | 527,600 | 46.77 | 47.02 | 46.44 | 46.94 | 00:00:00 | | 2004-11-10 | 519,900 | 46.98 | 47.27 | 46.19 | 46.44 | 00:00:00 | | 2004-11-11 | 323,300 | 46.40 | 47.15 | 46.31 | 46.90 | 00:00:00 | | 2004-11-12 | 319,600 | 46.98 | 47.11 | 46.65 | 46.86 | 00:00:00 | | 2004-11-15 | 489,200 | 46.61 | 47.65 | 46.56 | 47.44 | 00:00:00 | | 2004-11-16 | 452,700 | 47.65 | 47.81 | 46.86 | 46.94 | 00:00:00 | | 2004-11-17 | 309,700 | 47.11 | 47.73 | 47.02 | 47.69 | 00:00:00 | | 2004-11-18 | 444,900 | 47.56 | 47.65 | 47.02 | 47.27 | 00:00:00 | | 2004-11-19 | 509,900 | 47.27 | 47.36 | 46.65 | 46.77 | 00:00:00 | | 2004-11-22 | 307,200 | 46.56 | 46.81 | 46.48 | 46.69 | 00:00:00 | | 2004-11-23 | 503,900 | 46.81 | 46.81 | 46.40 | 46.52 | 00:00:00 | | 2004-11-24 | 343,100 | 46.73 | 46.86 | 46.52 | 46.69 | 00:00:00 | | 2004-11-25 | 367,400 | 46.86 | 47.61 | 46.86 | 47.48 | 00:00:00 | | 2004-11-26 | 338,800 | 47.40 | 47.44 | 46.90 | 47.36 | 00:00:00 | | 2004-11-29 | 376,400 | 47.36 | 47.65 | 47.06 | 47.15 | 00:00:00 | | 2004-11-30 | 367,000 | 47.31 | 47.31 | 46.61 | 46.77 | 00:00:00 | | 2004-12-01 | 508,700 | 46.81 | 47.23 | 46.56 | 47.11 | 00:00:00 | | 2004-12-02 | 462,600 | 47.11 | 47.69 | 46.86 | 47.44 | 00:00:00 | | 2004-12-03 | 517,100 | 47.56 | 48.02 | 46.98 | 47.11 | 00:00:00 | | 2004-12-06 | 315,200 | 46.73 | 47.27 | 46.65 | 46.77 | 00:00:00 | | 2004-12-07 | 340,300 | 46.77 | 46.86 | 46.36 | 46.69 | 00:00:00 | | 2004-12-08 | 406,900 | 46.61 | 47.06 | 46.44 | 47.02 | 00:00:00 | | 2004-12-09 | 520,600 | 46.86 | 46.98 | 46.52 | 46.61 | 00:00:00 | | 2004-12-10 | 537,400 | 46.86 | 47.27 | 46.36 | 47.19 | 00:00:00 | | 2004-12-13 | 416,800 | 47.44 | 47.65 | 46.61 | 47.56 | 00:00:00 | | 2004-12-14 | 521,500 | 47.65 | 47.86 | 47.19 | 47.40 | 00:00:00 | | 2004-12-15 | 613,100 | 47.65 | 47.65 | 46.94 | 47.19 | 00:00:00 | | 2004-12-16 | 530,400 | 47.27 | 47.94 | 46.86 | 47.52 | 00:00:00 | | 2004-12-17 | 384,400 | 47.27 | 47.65 | 46.98 | 47.23 | 00:00:00 | | 2004-12-20 | 468,800 | 47.06 | 47.40 | 46.94 | 47.02 | 00:00:00 | | 2004-12-21 | 1,727,700 | 47.23 | 47.23 | 46.94 | 47.06 | 00:00:00 | | 2004-12-22 | 879,500 | 47.06 | 47.06 | 46.52 | 46.77 | 00:00:00 | | 2004-12-23 | 352,800 | 46.69 | 46.94 | 46.52 | 46.86 | 00:00:00 | | 2004-12-24 | 98,700 | 46.73 | 46.73 | 46.61 | 46.65 | 00:00:00 | | 2004-12-27 | 238,800 | 46.48 | 46.81 | 46.44 | 46.65 | 00:00:00 | | 2004-12-28 | 241,500 | 46.65 | 47.44 | 46.65 | 47.36 | 00:00:00 | | 2004-12-29 | 232,700 | 47.36 | 47.40 | 46.77 | 46.98 | 00:00:00 | | 2004-12-30 | 117,400 | 46.98 | 47.36 | 46.86 | 47.19 | 00:00:00 | | 2004-12-31 | 153,600 | 47.31 | 47.40 | 46.69 | 46.94 | 00:00:00 | | 2005-01-03 | 197,600 | 46.86 | 47.27 | 46.86 | 47.15 | 00:00:00 | | 2005-01-04 | 2,328,100 | 47.02 | 47.56 | 47.02 | 47.27 | 00:00:00 | | 2005-01-05 | 699,500 | 47.40 | 47.81 | 47.15 | 47.56 | 00:00:00 | | 2005-01-06 | 653,800 | 47.65 | 47.65 | 46.94 | 47.40 | 00:00:00 | | 2005-01-07 | 686,100 | 47.31 | 47.61 | 47.15 | 47.56 | 00:00:00 | | 2005-01-10 | 637,100 | 47.52 | 47.52 | 47.06 | 47.44 | 00:00:00 | | 2005-01-11 | 1,373,000 | 46.90 | 46.90 | 45.40 | 45.69 | 00:00:00 | | 2005-01-12 | 699,300 | 45.81 | 45.81 | 45.40 | 45.69 | 00:00:00 | | 2005-01-13 | 533,300 | 45.81 | 45.81 | 45.27 | 45.40 | 00:00:00 | | 2005-01-14 | 775,700 | 45.23 | 45.77 | 45.07 | 45.61 | 00:00:00 | | 2005-01-17 | 459,100 | 45.77 | 46.11 | 45.57 | 45.90 | 00:00:00 | | 2005-01-18 | 407,000 | 45.77 | 46.06 | 45.32 | 45.90 | 00:00:00 | | 2005-01-19 | 676,300 | 45.98 | 46.15 | 45.23 | 45.57 | 00:00:00 | | 2005-01-20 | 399,900 | 45.44 | 45.52 | 44.77 | 45.11 | 00:00:00 | | 2005-01-21 | 372,700 | 45.23 | 45.32 | 44.82 | 44.90 | 00:00:00 | | 2005-01-24 | 532,200 | 44.77 | 44.90 | 44.36 | 44.61 | 00:00:00 | | 2005-01-25 | 1,053,100 | 44.77 | 46.06 | 44.57 | 45.77 | 00:00:00 | | 2005-01-26 | 365,700 | 45.65 | 45.81 | 45.36 | 45.69 | 00:00:00 | | 2005-01-27 | 753,400 | 45.69 | 45.73 | 44.65 | 45.15 | 00:00:00 | | 2005-01-28 | 956,700 | 45.19 | 45.19 | 44.23 | 44.65 | 00:00:00 | | 2005-01-31 | 753,300 | 44.73 | 45.23 | 44.52 | 45.23 | 00:00:00 | | 2005-02-01 | 443,100 | 45.02 | 45.52 | 44.86 | 45.40 | 00:00:00 | | 2005-02-02 | 637,300 | 45.40 | 45.44 | 44.86 | 45.23 | 00:00:00 | | 2005-02-03 | 1,374,600 | 44.86 | 45.07 | 44.23 | 44.40 | 00:00:00 | | 2005-02-04 | 1,822,300 | 44.19 | 45.07 | 43.32 | 44.65 | 00:00:00 | | 2005-02-07 | 751,700 | 44.86 | 45.19 | 44.02 | 44.15 | 00:00:00 | | 2005-02-08 | 833,700 | 44.15 | 44.40 | 43.77 | 44.40 | 00:00:00 | | 2005-02-09 | 772,900 | 44.44 | 44.98 | 44.19 | 44.82 | 00:00:00 | | 2005-02-10 | 644,600 | 44.61 | 44.98 | 44.40 | 44.86 | 00:00:00 | | 2005-02-11 | 917,800 | 44.82 | 45.19 | 44.69 | 44.77 | 00:00:00 | | 2005-02-14 | 540,300 | 44.57 | 44.77 | 44.02 | 44.48 | 00:00:00 | | 2005-02-15 | 504,400 | 44.40 | 44.61 | 44.15 | 44.23 | 00:00:00 | | 2005-02-16 | 1,261,800 | 44.07 | 45.61 | 44.07 | 45.40 | 00:00:00 | | 2005-02-17 | 635,100 | 45.32 | 45.40 | 44.94 | 45.02 | 00:00:00 | | 2005-02-18 | 908,000 | 45.07 | 45.98 | 44.86 | 45.69 | 00:00:00 | | 2005-02-21 | 1,445,100 | 45.69 | 46.44 | 45.48 | 46.23 | 00:00:00 | | 2005-02-22 | 942,100 | 46.27 | 46.48 | 45.86 | 46.02 | 00:00:00 | | 2005-02-23 | 490,200 | 45.86 | 46.15 | 45.57 | 45.61 | 00:00:00 | | 2005-02-24 | 523,100 | 45.73 | 46.02 | 45.57 | 45.90 | 00:00:00 | | 2005-02-25 | 807,400 | 46.15 | 46.15 | 45.61 | 45.65 | 00:00:00 | | 2005-02-28 | 905,300 | 45.57 | 45.65 | 44.98 | 44.98 | 00:00:00 | | 2005-03-01 | 634,500 | 44.98 | 45.81 | 44.90 | 45.57 | 00:00:00 | | 2005-03-02 | 545,800 | 45.61 | 45.77 | 45.07 | 45.23 | 00:00:00 | | 2005-03-03 | 1,268,400 | 45.07 | 46.44 | 44.82 | 46.19 | 00:00:00 | | 2005-03-04 | 348,600 | 46.31 | 46.36 | 45.98 | 46.23 | 00:00:00 | | 2005-03-07 | 326,500 | 46.06 | 46.65 | 46.02 | 46.56 | 00:00:00 | | 2005-03-08 | 556,000 | 46.48 | 46.52 | 45.90 | 45.90 | 00:00:00 | | 2005-03-09 | 523,700 | 45.86 | 46.02 | 45.27 | 45.40 | 00:00:00 | | 2005-03-10 | 576,000 | 45.32 | 45.77 | 45.15 | 45.27 | 00:00:00 | | 2005-03-11 | 795,700 | 45.40 | 46.56 | 45.36 | 46.31 | 00:00:00 | | 2005-03-14 | 653,700 | 46.40 | 46.65 | 46.15 | 46.48 | 00:00:00 | | 2005-03-15 | 734,600 | 46.65 | 46.98 | 46.36 | 46.77 | 00:00:00 | | 2005-03-16 | 673,000 | 46.81 | 47.02 | 46.44 | 46.44 | 00:00:00 | | 2005-03-17 | 1,385,900 | 45.86 | 46.19 | 45.27 | 45.57 | 00:00:00 | | 2005-03-18 | 741,200 | 45.40 | 45.86 | 45.11 | 45.73 | 00:00:00 | | 2005-03-21 | 359,100 | 45.61 | 46.02 | 45.61 | 45.77 | 00:00:00 | | 2005-03-22 | 468,700 | 45.81 | 45.86 | 45.40 | 45.69 | 00:00:00 | | 2005-03-23 | 1,018,100 | 45.23 | 45.73 | 45.23 | 45.61 | 00:00:00 | | 2005-03-24 | 685,800 | 45.52 | 46.15 | 45.27 | 46.02 | 00:00:00 | | 2005-03-25 | 0 | 46.02 | 46.02 | 46.02 | 46.02 | 00:00:00 | | 2005-03-28 | 0 | 46.02 | 46.02 | 46.02 | 46.02 | 00:00:00 | | 2005-03-29 | 536,900 | 45.69 | 45.94 | 45.61 | 45.65 | 00:00:00 | | 2005-03-30 | 862,200 | 45.65 | 45.69 | 45.23 | 45.36 | 00:00:00 | | 2005-03-31 | 1,043,800 | 45.40 | 45.73 | 44.86 | 44.86 | 00:00:00 | | 2005-04-01 | 556,100 | 44.90 | 45.27 | 44.90 | 45.07 | 00:00:00 | | 2005-04-04 | 430,800 | 44.82 | 45.07 | 44.65 | 44.86 | 00:00:00 | | 2005-04-05 | 5,762,000 | 44.77 | 47.15 | 43.11 | 47.15 | 00:00:00 | | 2005-04-06 | 4,349,600 | 47.11 | 48.90 | 46.98 | 48.73 | 00:00:00 | | 2005-04-07 | 1,144,500 | 48.44 | 48.73 | 47.65 | 48.11 | 00:00:00 | | 2005-04-08 | 759,800 | 48.44 | 48.44 | 47.73 | 48.06 | 00:00:00 | | 2005-04-11 | 796,200 | 47.81 | 48.11 | 47.77 | 47.98 | 00:00:00 | | 2005-04-12 | 777,400 | 47.94 | 48.61 | 47.94 | 48.48 | 00:00:00 | | 2005-04-13 | 770,800 | 48.52 | 48.81 | 48.44 | 48.77 | 00:00:00 | | 2005-04-14 | 1,473,800 | 48.69 | 49.90 | 48.65 | 49.40 | 00:00:00 | | 2005-04-15 | 1,107,300 | 49.19 | 49.48 | 48.65 | 49.44 | 00:00:00 | | 2005-04-18 | 813,900 | 48.86 | 49.11 | 48.23 | 48.52 | 00:00:00 | | 2005-04-19 | 573,300 | 48.94 | 49.02 | 48.31 | 48.73 | 00:00:00 | | 2005-04-20 | 1,008,600 | 48.73 | 49.06 | 47.90 | 48.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
