|
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 | 2005-04-20 | 1,008,600 | 48.73 | 49.06 | 47.90 | 48.69 | 00:00:00 | 2005-04-21 | 8,912,600 | 49.98 | 52.40 | 49.98 | 51.98 | 00:00:00 | 2005-04-22 | 3,363,600 | 52.06 | 52.44 | 50.77 | 51.56 | 00:00:00 | 2005-04-25 | 2,048,900 | 51.19 | 51.60 | 50.69 | 50.98 | 00:00:00 | 2005-04-26 | 1,321,000 | 50.94 | 51.23 | 49.98 | 50.56 | 00:00:00 | 2005-04-27 | 1,306,300 | 50.10 | 50.94 | 50.10 | 50.40 | 00:00:00 | 2005-04-28 | 2,870,200 | 49.36 | 49.65 | 48.52 | 48.73 | 00:00:00 | 2005-04-29 | 1,109,500 | 49.06 | 49.19 | 48.48 | 48.94 | 00:00:00 | 2005-05-02 | 278,500 | 49.15 | 49.23 | 48.81 | 49.06 | 00:00:00 | 2005-05-03 | 855,600 | 49.15 | 50.44 | 48.94 | 50.19 | 00:00:00 | 2005-05-04 | 777,900 | 50.19 | 50.40 | 49.65 | 50.27 | 00:00:00 | 2005-05-05 | 573,700 | 50.27 | 50.69 | 50.10 | 50.15 | 00:00:00 | 2005-05-06 | 490,600 | 50.15 | 50.15 | 49.31 | 49.61 | 00:00:00 | 2005-05-09 | 657,600 | 49.56 | 49.81 | 49.02 | 49.06 | 00:00:00 | 2005-05-10 | 378,300 | 49.23 | 49.56 | 49.19 | 49.48 | 00:00:00 | 2005-05-11 | 834,400 | 49.69 | 50.23 | 49.44 | 50.23 | 00:00:00 | 2005-05-12 | 413,400 | 49.77 | 50.23 | 49.65 | 49.69 | 00:00:00 | 2005-05-13 | 1,419,200 | 49.94 | 50.23 | 48.77 | 49.73 | 00:00:00 | 2005-05-16 | 540,500 | 49.77 | 49.90 | 49.65 | 49.77 | 00:00:00 | 2005-05-17 | 650,200 | 49.98 | 50.23 | 49.69 | 50.23 | 00:00:00 | 2005-05-18 | 457,900 | 50.23 | 50.69 | 50.15 | 50.69 | 00:00:00 | 2005-05-19 | 1,240,300 | 50.81 | 51.19 | 50.15 | 50.44 | 00:00:00 | 2005-05-20 | 1,277,900 | 50.73 | 51.98 | 50.44 | 51.40 | 00:00:00 | 2005-05-23 | 363,600 | 51.23 | 51.69 | 50.85 | 51.48 | 00:00:00 | 2005-05-24 | 334,100 | 51.23 | 51.48 | 51.10 | 51.40 | 00:00:00 | 2005-05-25 | 518,200 | 51.06 | 51.60 | 50.77 | 51.06 | 00:00:00 | 2005-05-26 | 425,200 | 50.85 | 51.77 | 50.85 | 51.65 | 00:00:00 | 2005-05-27 | 328,300 | 51.69 | 51.85 | 51.31 | 51.60 | 00:00:00 | 2005-05-30 | 174,700 | 51.56 | 52.15 | 51.52 | 51.90 | 00:00:00 | 2005-05-31 | 740,000 | 52.06 | 52.65 | 51.85 | 52.27 | 00:00:00 | 2005-06-01 | 415,000 | 52.52 | 53.15 | 52.27 | 52.98 | 00:00:00 | 2005-06-02 | 706,700 | 53.02 | 53.06 | 52.65 | 52.98 | 00:00:00 | 2005-06-03 | 0 | 52.98 | 52.98 | 52.98 | 52.98 | 00:00:00 | 2005-06-06 | 253,300 | 52.44 | 52.52 | 52.02 | 52.27 | 00:00:00 | 2005-06-07 | 2,926,300 | 52.73 | 54.77 | 52.73 | 54.77 | 00:00:00 | 2005-06-08 | 1,664,200 | 54.60 | 56.10 | 54.35 | 55.73 | 00:00:00 | 2005-06-09 | 811,700 | 55.98 | 56.27 | 55.23 | 55.60 | 00:00:00 | 2005-06-10 | 830,600 | 55.98 | 56.06 | 55.10 | 55.77 | 00:00:00 | 2005-06-13 | 952,700 | 56.06 | 56.48 | 55.23 | 55.35 | 00:00:00 | 2005-06-14 | 1,099,200 | 55.19 | 55.44 | 54.19 | 54.31 | 00:00:00 | 2005-06-15 | 568,000 | 54.64 | 54.98 | 54.44 | 54.81 | 00:00:00 | 2005-06-16 | 626,100 | 54.81 | 55.35 | 54.81 | 55.19 | 00:00:00 | 2005-06-17 | 4,061,300 | 58.31 | 58.31 | 56.02 | 56.69 | 00:00:00 | 2005-06-20 | 1,418,600 | 56.64 | 56.64 | 55.39 | 55.39 | 00:00:00 | 2005-06-21 | 1,129,300 | 55.64 | 56.89 | 55.64 | 56.44 | 00:00:00 | 2005-06-22 | 1,025,900 | 57.02 | 57.02 | 56.10 | 56.31 | 00:00:00 | 2005-06-23 | 772,800 | 56.44 | 56.73 | 56.35 | 56.52 | 00:00:00 | 2005-06-24 | 1,136,200 | 56.52 | 56.56 | 55.60 | 55.98 | 00:00:00 | 2005-06-27 | 1,253,400 | 56.23 | 56.23 | 55.44 | 55.69 | 00:00:00 | 2005-06-28 | 1,097,200 | 55.81 | 55.81 | 55.14 | 55.31 | 00:00:00 | 2005-06-29 | 1,536,300 | 55.19 | 55.44 | 54.48 | 55.06 | 00:00:00 | 2005-06-30 | 1,422,300 | 54.56 | 55.14 | 54.23 | 54.98 | 00:00:00 | 2005-07-01 | 1,675,700 | 55.39 | 56.64 | 54.98 | 55.31 | 00:00:00 | 2005-07-04 | 862,400 | 55.73 | 56.06 | 55.39 | 55.89 | 00:00:00 | 2005-07-05 | 701,200 | 55.81 | 56.14 | 55.19 | 55.35 | 00:00:00 | 2005-07-06 | 1,345,600 | 55.27 | 55.85 | 55.10 | 55.81 | 00:00:00 | 2005-07-07 | 1,892,300 | 55.44 | 55.64 | 54.44 | 54.85 | 00:00:00 | 2005-07-08 | 1,349,000 | 55.60 | 55.89 | 55.06 | 55.19 | 00:00:00 | 2005-07-11 | 741,500 | 55.77 | 55.77 | 54.56 | 54.98 | 00:00:00 | 2005-07-12 | 1,776,100 | 55.06 | 55.06 | 53.65 | 54.06 | 00:00:00 | 2005-07-13 | 2,193,000 | 54.19 | 55.56 | 54.19 | 54.98 | 00:00:00 | 2005-07-14 | 892,100 | 54.89 | 55.31 | 54.81 | 54.89 | 00:00:00 | 2005-07-15 | 757,100 | 55.10 | 55.23 | 54.98 | 54.98 | 00:00:00 | 2005-07-18 | 667,200 | 55.06 | 55.35 | 54.48 | 54.56 | 00:00:00 | 2005-07-19 | 1,739,100 | 54.77 | 55.14 | 54.35 | 54.56 | 00:00:00 | 2005-07-20 | 2,164,100 | 54.85 | 54.85 | 53.65 | 53.81 | 00:00:00 | 2005-07-21 | 4,071,200 | 54.15 | 56.85 | 53.94 | 55.98 | 00:00:00 | 2005-07-22 | 2,710,800 | 56.60 | 57.69 | 56.14 | 57.44 | 00:00:00 | 2005-07-25 | 2,850,000 | 57.94 | 57.94 | 55.14 | 55.85 | 00:00:00 | 2005-07-26 | 3,264,600 | 56.23 | 56.60 | 55.81 | 56.56 | 00:00:00 | 2005-07-27 | 1,905,800 | 56.85 | 56.85 | 55.73 | 56.31 | 00:00:00 | 2005-07-28 | 3,285,900 | 57.44 | 58.19 | 56.85 | 57.48 | 00:00:00 | 2005-07-29 | 1,935,700 | 58.02 | 58.06 | 56.98 | 57.52 | 00:00:00 | 2005-08-01 | 1,547,100 | 57.69 | 58.02 | 57.56 | 57.81 | 00:00:00 | 2005-08-02 | 761,400 | 57.98 | 57.98 | 57.48 | 57.69 | 00:00:00 | 2005-08-03 | 1,424,700 | 58.02 | 58.02 | 56.89 | 57.23 | 00:00:00 | 2005-08-04 | 1,058,100 | 57.06 | 57.60 | 56.98 | 57.48 | 00:00:00 | 2005-08-05 | 1,367,300 | 57.27 | 58.60 | 56.94 | 58.31 | 00:00:00 | 2005-08-08 | 1,456,900 | 58.35 | 59.27 | 58.31 | 59.06 | 00:00:00 | 2005-08-09 | 465,300 | 58.68 | 59.10 | 58.68 | 59.06 | 00:00:00 | 2005-08-10 | 734,300 | 59.14 | 59.48 | 58.93 | 59.48 | 00:00:00 | 2005-08-11 | 880,800 | 59.35 | 59.89 | 59.18 | 59.64 | 00:00:00 | 2005-08-12 | 915,400 | 59.43 | 59.93 | 59.35 | 59.60 | 00:00:00 | 2005-08-15 | 492,400 | 59.64 | 60.18 | 59.56 | 59.77 | 00:00:00 | 2005-08-16 | 887,100 | 60.06 | 60.14 | 58.98 | 59.06 | 00:00:00 | 2005-08-17 | 1,041,700 | 59.27 | 59.60 | 58.23 | 58.31 | 00:00:00 | 2005-08-18 | 1,515,700 | 58.56 | 58.60 | 57.64 | 57.64 | 00:00:00 | 2005-08-19 | 743,600 | 57.77 | 58.06 | 57.52 | 57.81 | 00:00:00 | 2005-08-22 | 409,800 | 58.02 | 58.02 | 57.64 | 57.69 | 00:00:00 | 2005-08-23 | 830,000 | 57.77 | 57.85 | 57.02 | 57.06 | 00:00:00 | 2005-08-24 | 978,000 | 57.06 | 57.48 | 57.02 | 57.35 | 00:00:00 | 2005-08-25 | 1,501,600 | 57.23 | 57.39 | 56.35 | 57.39 | 00:00:00 | 2005-08-26 | 846,800 | 57.44 | 58.23 | 57.10 | 57.35 | 00:00:00 | 2005-08-29 | 306,500 | 57.19 | 57.98 | 57.14 | 57.52 | 00:00:00 | 2005-08-30 | 630,900 | 57.89 | 57.89 | 56.73 | 56.94 | 00:00:00 | 2005-08-31 | 1,449,200 | 57.23 | 58.60 | 56.94 | 58.60 | 00:00:00 | 2005-09-01 | 1,148,100 | 58.68 | 59.56 | 58.35 | 59.31 | 00:00:00 | 2005-09-02 | 599,900 | 59.39 | 59.77 | 58.98 | 59.77 | 00:00:00 | 2005-09-05 | 694,400 | 60.06 | 60.48 | 59.48 | 60.18 | 00:00:00 | 2005-09-06 | 760,700 | 60.35 | 60.56 | 59.93 | 60.18 | 00:00:00 | 2005-09-07 | 1,427,300 | 60.39 | 61.43 | 60.23 | 61.43 | 00:00:00 | 2005-09-08 | 1,725,000 | 61.43 | 61.64 | 60.18 | 60.27 | 00:00:00 | 2005-09-09 | 472,800 | 60.39 | 61.06 | 60.27 | 61.06 | 00:00:00 | 2005-09-12 | 686,800 | 61.31 | 61.35 | 60.60 | 61.06 | 00:00:00 | 2005-09-13 | 612,700 | 60.93 | 61.18 | 60.64 | 60.64 | 00:00:00 | 2005-09-14 | 607,800 | 60.81 | 60.93 | 59.56 | 60.10 | 00:00:00 | 2005-09-15 | 547,300 | 60.06 | 61.02 | 59.98 | 60.93 | 00:00:00 | 2005-09-16 | 1,538,100 | 60.93 | 61.93 | 60.64 | 61.93 | 00:00:00 | 2005-09-19 | 866,300 | 61.89 | 62.02 | 61.02 | 61.35 | 00:00:00 | 2005-09-20 | 927,200 | 61.31 | 62.31 | 61.31 | 62.06 | 00:00:00 | 2005-09-21 | 1,776,700 | 61.93 | 62.35 | 61.43 | 62.35 | 00:00:00 | 2005-09-22 | 3,621,100 | 60.39 | 61.18 | 58.77 | 60.43 | 00:00:00 | 2005-09-23 | 1,704,300 | 60.43 | 62.27 | 60.43 | 62.06 | 00:00:00 | 2005-09-26 | 794,400 | 62.27 | 62.85 | 61.68 | 61.98 | 00:00:00 | 2005-09-27 | 1,062,300 | 62.02 | 62.02 | 60.89 | 61.18 | 00:00:00 | 2005-09-28 | 1,270,300 | 61.18 | 61.56 | 60.98 | 61.18 | 00:00:00 | 2005-09-29 | 648,800 | 61.10 | 61.18 | 60.48 | 60.85 | 00:00:00 | 2005-09-30 | 499,500 | 61.02 | 61.23 | 60.73 | 61.18 | 00:00:00 | 2005-10-03 | 678,800 | 61.23 | 61.31 | 60.48 | 60.85 | 00:00:00 | 2005-10-04 | 685,200 | 61.14 | 61.39 | 60.85 | 61.18 | 00:00:00 | 2005-10-05 | 1,076,100 | 60.73 | 61.52 | 60.06 | 61.35 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|