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
2005-04-201,008,60048.7349.0647.9048.6900:00:00
2005-04-218,912,60049.9852.4049.9851.9800:00:00
2005-04-223,363,60052.0652.4450.7751.5600:00:00
2005-04-252,048,90051.1951.6050.6950.9800:00:00
2005-04-261,321,00050.9451.2349.9850.5600:00:00
2005-04-271,306,30050.1050.9450.1050.4000:00:00
2005-04-282,870,20049.3649.6548.5248.7300:00:00
2005-04-291,109,50049.0649.1948.4848.9400:00:00
2005-05-02278,50049.1549.2348.8149.0600:00:00
2005-05-03855,60049.1550.4448.9450.1900:00:00
2005-05-04777,90050.1950.4049.6550.2700:00:00
2005-05-05573,70050.2750.6950.1050.1500:00:00
2005-05-06490,60050.1550.1549.3149.6100:00:00
2005-05-09657,60049.5649.8149.0249.0600:00:00
2005-05-10378,30049.2349.5649.1949.4800:00:00
2005-05-11834,40049.6950.2349.4450.2300:00:00
2005-05-12413,40049.7750.2349.6549.6900:00:00
2005-05-131,419,20049.9450.2348.7749.7300:00:00
2005-05-16540,50049.7749.9049.6549.7700:00:00
2005-05-17650,20049.9850.2349.6950.2300:00:00
2005-05-18457,90050.2350.6950.1550.6900:00:00
2005-05-191,240,30050.8151.1950.1550.4400:00:00
2005-05-201,277,90050.7351.9850.4451.4000:00:00
2005-05-23363,60051.2351.6950.8551.4800:00:00
2005-05-24334,10051.2351.4851.1051.4000:00:00
2005-05-25518,20051.0651.6050.7751.0600:00:00
2005-05-26425,20050.8551.7750.8551.6500:00:00
2005-05-27328,30051.6951.8551.3151.6000:00:00
2005-05-30174,70051.5652.1551.5251.9000:00:00
2005-05-31740,00052.0652.6551.8552.2700:00:00
2005-06-01415,00052.5253.1552.2752.9800:00:00
2005-06-02706,70053.0253.0652.6552.9800:00:00
2005-06-03052.9852.9852.9852.9800:00:00
2005-06-06253,30052.4452.5252.0252.2700:00:00
2005-06-072,926,30052.7354.7752.7354.7700:00:00
2005-06-081,664,20054.6056.1054.3555.7300:00:00
2005-06-09811,70055.9856.2755.2355.6000:00:00
2005-06-10830,60055.9856.0655.1055.7700:00:00
2005-06-13952,70056.0656.4855.2355.3500:00:00
2005-06-141,099,20055.1955.4454.1954.3100:00:00
2005-06-15568,00054.6454.9854.4454.8100:00:00
2005-06-16626,10054.8155.3554.8155.1900:00:00
2005-06-174,061,30058.3158.3156.0256.6900:00:00
2005-06-201,418,60056.6456.6455.3955.3900:00:00
2005-06-211,129,30055.6456.8955.6456.4400:00:00
2005-06-221,025,90057.0257.0256.1056.3100:00:00
2005-06-23772,80056.4456.7356.3556.5200:00:00
2005-06-241,136,20056.5256.5655.6055.9800:00:00
2005-06-271,253,40056.2356.2355.4455.6900:00:00
2005-06-281,097,20055.8155.8155.1455.3100:00:00
2005-06-291,536,30055.1955.4454.4855.0600:00:00
2005-06-301,422,30054.5655.1454.2354.9800:00:00
2005-07-011,675,70055.3956.6454.9855.3100:00:00
2005-07-04862,40055.7356.0655.3955.8900:00:00
2005-07-05701,20055.8156.1455.1955.3500:00:00
2005-07-061,345,60055.2755.8555.1055.8100:00:00
2005-07-071,892,30055.4455.6454.4454.8500:00:00
2005-07-081,349,00055.6055.8955.0655.1900:00:00
2005-07-11741,50055.7755.7754.5654.9800:00:00
2005-07-121,776,10055.0655.0653.6554.0600:00:00
2005-07-132,193,00054.1955.5654.1954.9800:00:00
2005-07-14892,10054.8955.3154.8154.8900:00:00
2005-07-15757,10055.1055.2354.9854.9800:00:00
2005-07-18667,20055.0655.3554.4854.5600:00:00
2005-07-191,739,10054.7755.1454.3554.5600:00:00
2005-07-202,164,10054.8554.8553.6553.8100:00:00
2005-07-214,071,20054.1556.8553.9455.9800:00:00
2005-07-222,710,80056.6057.6956.1457.4400:00:00
2005-07-252,850,00057.9457.9455.1455.8500:00:00
2005-07-263,264,60056.2356.6055.8156.5600:00:00
2005-07-271,905,80056.8556.8555.7356.3100:00:00
2005-07-283,285,90057.4458.1956.8557.4800:00:00
2005-07-291,935,70058.0258.0656.9857.5200:00:00
2005-08-011,547,10057.6958.0257.5657.8100:00:00
2005-08-02761,40057.9857.9857.4857.6900:00:00
2005-08-031,424,70058.0258.0256.8957.2300:00:00
2005-08-041,058,10057.0657.6056.9857.4800:00:00
2005-08-051,367,30057.2758.6056.9458.3100:00:00
2005-08-081,456,90058.3559.2758.3159.0600:00:00
2005-08-09465,30058.6859.1058.6859.0600:00:00
2005-08-10734,30059.1459.4858.9359.4800:00:00
2005-08-11880,80059.3559.8959.1859.6400:00:00
2005-08-12915,40059.4359.9359.3559.6000:00:00
2005-08-15492,40059.6460.1859.5659.7700:00:00
2005-08-16887,10060.0660.1458.9859.0600:00:00
2005-08-171,041,70059.2759.6058.2358.3100:00:00
2005-08-181,515,70058.5658.6057.6457.6400:00:00
2005-08-19743,60057.7758.0657.5257.8100:00:00
2005-08-22409,80058.0258.0257.6457.6900:00:00
2005-08-23830,00057.7757.8557.0257.0600:00:00
2005-08-24978,00057.0657.4857.0257.3500:00:00
2005-08-251,501,60057.2357.3956.3557.3900:00:00
2005-08-26846,80057.4458.2357.1057.3500:00:00
2005-08-29306,50057.1957.9857.1457.5200:00:00
2005-08-30630,90057.8957.8956.7356.9400:00:00
2005-08-311,449,20057.2358.6056.9458.6000:00:00
2005-09-011,148,10058.6859.5658.3559.3100:00:00
2005-09-02599,90059.3959.7758.9859.7700:00:00
2005-09-05694,40060.0660.4859.4860.1800:00:00
2005-09-06760,70060.3560.5659.9360.1800:00:00
2005-09-071,427,30060.3961.4360.2361.4300:00:00
2005-09-081,725,00061.4361.6460.1860.2700:00:00
2005-09-09472,80060.3961.0660.2761.0600:00:00
2005-09-12686,80061.3161.3560.6061.0600:00:00
2005-09-13612,70060.9361.1860.6460.6400:00:00
2005-09-14607,80060.8160.9359.5660.1000:00:00
2005-09-15547,30060.0661.0259.9860.9300:00:00
2005-09-161,538,10060.9361.9360.6461.9300:00:00
2005-09-19866,30061.8962.0261.0261.3500:00:00
2005-09-20927,20061.3162.3161.3162.0600:00:00
2005-09-211,776,70061.9362.3561.4362.3500:00:00
2005-09-223,621,10060.3961.1858.7760.4300:00:00
2005-09-231,704,30060.4362.2760.4362.0600:00:00
2005-09-26794,40062.2762.8561.6861.9800:00:00
2005-09-271,062,30062.0262.0260.8961.1800:00:00
2005-09-281,270,30061.1861.5660.9861.1800:00:00
2005-09-29648,80061.1061.1860.4860.8500:00:00
2005-09-30499,50061.0261.2360.7361.1800:00:00
2005-10-03678,80061.2361.3160.4860.8500:00:00
2005-10-04685,20061.1461.3960.8561.1800:00:00
2005-10-051,076,10060.7361.5260.0661.3500:00:00
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