|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 1,076,100 | 60.73 | 61.52 | 60.06 | 61.35 | 00:00:00 | | 2005-10-06 | 861,500 | 60.73 | 61.52 | 60.60 | 60.93 | 00:00:00 | | 2005-10-07 | 971,500 | 61.14 | 61.14 | 59.68 | 60.02 | 00:00:00 | | 2005-10-10 | 408,500 | 60.39 | 60.77 | 59.81 | 60.02 | 00:00:00 | | 2005-10-11 | 965,200 | 59.85 | 60.10 | 59.14 | 59.73 | 00:00:00 | | 2005-10-12 | 565,100 | 59.35 | 60.35 | 59.27 | 60.10 | 00:00:00 | | 2005-10-13 | 497,400 | 59.39 | 60.10 | 59.31 | 59.60 | 00:00:00 | | 2005-10-14 | 693,200 | 59.27 | 59.64 | 59.02 | 59.14 | 00:00:00 | | 2005-10-17 | 642,000 | 59.10 | 59.27 | 58.43 | 58.56 | 00:00:00 | | 2005-10-18 | 892,600 | 58.73 | 59.48 | 58.68 | 59.14 | 00:00:00 | | 2005-10-19 | 982,800 | 58.89 | 59.43 | 58.43 | 59.10 | 00:00:00 | | 2005-10-20 | 748,900 | 58.93 | 59.73 | 58.93 | 59.14 | 00:00:00 | | 2005-10-21 | 406,300 | 58.60 | 59.35 | 58.60 | 59.06 | 00:00:00 | | 2005-10-24 | 397,700 | 58.93 | 60.14 | 58.93 | 59.68 | 00:00:00 | | 2005-10-25 | 554,800 | 59.98 | 60.27 | 59.48 | 59.98 | 00:00:00 | | 2005-10-26 | 567,500 | 60.35 | 60.64 | 59.89 | 59.98 | 00:00:00 | | 2005-10-27 | 447,200 | 59.43 | 60.27 | 59.43 | 60.02 | 00:00:00 | | 2005-10-28 | 723,400 | 59.43 | 59.98 | 58.89 | 59.35 | 00:00:00 | | 2005-10-31 | 791,800 | 59.43 | 61.06 | 59.43 | 60.77 | 00:00:00 | | 2005-11-01 | 464,100 | 60.98 | 60.98 | 60.27 | 60.64 | 00:00:00 | | 2005-11-02 | 1,043,700 | 60.35 | 60.60 | 59.35 | 59.73 | 00:00:00 | | 2005-11-03 | 1,211,400 | 59.81 | 60.02 | 58.52 | 59.14 | 00:00:00 | | 2005-11-04 | 891,400 | 59.73 | 59.73 | 58.81 | 59.14 | 00:00:00 | | 2005-11-07 | 678,300 | 59.43 | 60.18 | 59.02 | 59.73 | 00:00:00 | | 2005-11-08 | 982,300 | 59.89 | 60.77 | 59.60 | 59.73 | 00:00:00 | | 2005-11-09 | 485,900 | 59.89 | 60.14 | 59.35 | 59.89 | 00:00:00 | | 2005-11-10 | 3,584,300 | 57.89 | 59.02 | 57.27 | 58.43 | 00:00:00 | | 2005-11-11 | 611,400 | 58.77 | 59.35 | 58.52 | 58.85 | 00:00:00 | | 2005-11-14 | 450,800 | 58.52 | 59.10 | 58.39 | 58.89 | 00:00:00 | | 2005-11-15 | 2,358,200 | 59.02 | 59.02 | 57.06 | 57.10 | 00:00:00 | | 2005-11-16 | 2,057,600 | 56.69 | 58.14 | 56.69 | 57.77 | 00:00:00 | | 2005-11-17 | 957,500 | 57.89 | 58.10 | 57.31 | 57.69 | 00:00:00 | | 2005-11-18 | 975,300 | 58.02 | 58.27 | 57.52 | 57.73 | 00:00:00 | | 2005-11-21 | 550,100 | 57.27 | 58.14 | 57.27 | 58.02 | 00:00:00 | | 2005-11-22 | 932,500 | 58.19 | 58.19 | 57.02 | 57.23 | 00:00:00 | | 2005-11-23 | 706,400 | 57.44 | 57.89 | 57.19 | 57.60 | 00:00:00 | | 2005-11-24 | 485,500 | 57.64 | 57.85 | 57.44 | 57.77 | 00:00:00 | | 2005-11-25 | 428,000 | 57.89 | 58.19 | 57.64 | 57.98 | 00:00:00 | | 2005-11-28 | 1,364,500 | 58.31 | 58.73 | 56.85 | 57.06 | 00:00:00 | | 2005-11-29 | 642,300 | 57.19 | 57.64 | 56.89 | 57.64 | 00:00:00 | | 2005-11-30 | 1,346,800 | 57.64 | 58.31 | 57.44 | 57.85 | 00:00:00 | | 2005-12-01 | 879,500 | 57.81 | 58.06 | 57.27 | 57.69 | 00:00:00 | | 2005-12-02 | 771,300 | 57.69 | 58.35 | 57.69 | 57.94 | 00:00:00 | | 2005-12-05 | 1,389,300 | 58.73 | 59.39 | 58.64 | 59.27 | 00:00:00 | | 2005-12-06 | 1,015,600 | 59.35 | 60.06 | 59.02 | 59.73 | 00:00:00 | | 2005-12-07 | 1,151,800 | 59.89 | 61.02 | 59.89 | 60.39 | 00:00:00 | | 2005-12-08 | 895,700 | 60.27 | 60.77 | 59.98 | 60.52 | 00:00:00 | | 2005-12-09 | 497,300 | 60.60 | 60.64 | 60.10 | 60.18 | 00:00:00 | | 2005-12-12 | 697,700 | 60.43 | 60.98 | 60.27 | 60.60 | 00:00:00 | | 2005-12-13 | 757,600 | 60.81 | 61.10 | 60.02 | 60.06 | 00:00:00 | | 2005-12-14 | 793,300 | 59.93 | 60.39 | 59.68 | 59.89 | 00:00:00 | | 2005-12-15 | 567,100 | 59.77 | 60.23 | 59.77 | 60.18 | 00:00:00 | | 2005-12-16 | 867,800 | 60.35 | 60.60 | 59.81 | 60.31 | 00:00:00 | | 2005-12-19 | 617,200 | 60.27 | 60.48 | 59.77 | 60.31 | 00:00:00 | | 2005-12-20 | 1,014,900 | 60.18 | 60.39 | 59.48 | 59.73 | 00:00:00 | | 2005-12-21 | 872,100 | 59.85 | 60.18 | 59.39 | 60.10 | 00:00:00 | | 2005-12-22 | 539,600 | 60.02 | 60.39 | 59.77 | 60.27 | 00:00:00 | | 2005-12-23 | 420,600 | 60.39 | 60.98 | 60.23 | 60.89 | 00:00:00 | | 2005-12-26 | 0 | 60.89 | 60.89 | 60.89 | 60.89 | 00:00:00 | | 2005-12-27 | 328,200 | 60.89 | 61.81 | 60.89 | 61.39 | 00:00:00 | | 2005-12-28 | 473,000 | 61.56 | 61.60 | 60.77 | 61.14 | 00:00:00 | | 2005-12-29 | 438,400 | 61.43 | 61.60 | 61.06 | 61.23 | 00:00:00 | | 2005-12-30 | 349,600 | 61.56 | 61.85 | 61.10 | 61.39 | 00:00:00 | | 2006-01-02 | 265,900 | 61.48 | 62.10 | 61.14 | 61.60 | 00:00:00 | | 2006-01-03 | 953,300 | 61.60 | 63.39 | 61.52 | 62.64 | 00:00:00 | | 2006-01-04 | 887,600 | 62.89 | 63.10 | 62.02 | 62.56 | 00:00:00 | | 2006-01-05 | 888,000 | 62.43 | 62.56 | 61.52 | 61.64 | 00:00:00 | | 2006-01-06 | 620,400 | 61.81 | 62.31 | 61.52 | 61.73 | 00:00:00 | | 2006-01-09 | 764,300 | 61.64 | 62.27 | 61.52 | 62.06 | 00:00:00 | | 2006-01-10 | 948,600 | 61.73 | 61.98 | 61.23 | 61.23 | 00:00:00 | | 2006-01-11 | 730,500 | 61.68 | 61.68 | 61.14 | 61.35 | 00:00:00 | | 2006-01-12 | 497,600 | 61.43 | 62.14 | 61.23 | 61.93 | 00:00:00 | | 2006-01-13 | 492,800 | 62.06 | 62.47 | 61.77 | 62.27 | 00:00:00 | | 2006-01-16 | 523,400 | 62.14 | 63.06 | 62.06 | 62.72 | 00:00:00 | | 2006-01-17 | 678,900 | 62.39 | 62.72 | 61.98 | 62.06 | 00:00:00 | | 2006-01-18 | 1,444,900 | 62.06 | 63.93 | 61.89 | 63.18 | 00:00:00 | | 2006-01-19 | 2,121,600 | 63.47 | 64.35 | 63.43 | 63.93 | 00:00:00 | | 2006-01-20 | 900,200 | 63.93 | 64.43 | 63.39 | 63.52 | 00:00:00 | | 2006-01-23 | 924,400 | 62.89 | 63.35 | 62.06 | 62.68 | 00:00:00 | | 2006-01-24 | 529,400 | 62.72 | 63.14 | 62.68 | 62.97 | 00:00:00 | | 2006-01-25 | 659,400 | 63.47 | 63.85 | 62.85 | 63.60 | 00:00:00 | | 2006-01-26 | 521,300 | 63.56 | 64.60 | 63.52 | 64.39 | 00:00:00 | | 2006-01-27 | 866,700 | 64.97 | 65.18 | 63.72 | 64.43 | 00:00:00 | | 2006-01-30 | 479,700 | 64.47 | 64.85 | 64.22 | 64.77 | 00:00:00 | | 2006-01-31 | 1,109,800 | 64.77 | 64.77 | 63.56 | 63.72 | 00:00:00 | | 2006-02-01 | 1,304,500 | 63.72 | 65.72 | 63.35 | 65.18 | 00:00:00 | | 2006-02-02 | 997,600 | 64.64 | 65.31 | 63.39 | 63.93 | 00:00:00 | | 2006-02-03 | 632,600 | 64.27 | 64.35 | 63.85 | 64.06 | 00:00:00 | | 2006-02-06 | 687,700 | 63.93 | 64.14 | 62.93 | 63.35 | 00:00:00 | | 2006-02-07 | 809,400 | 63.52 | 63.60 | 62.39 | 62.93 | 00:00:00 | | 2006-02-08 | 951,400 | 62.47 | 63.93 | 62.47 | 63.39 | 00:00:00 | | 2006-02-09 | 4,970,300 | 62.52 | 63.10 | 59.31 | 59.81 | 00:00:00 | | 2006-02-10 | 3,104,000 | 59.77 | 60.43 | 58.68 | 58.81 | 00:00:00 | | 2006-02-13 | 1,781,300 | 59.14 | 59.27 | 58.43 | 58.73 | 00:00:00 | | 2006-02-14 | 1,799,900 | 59.14 | 60.02 | 58.56 | 59.98 | 00:00:00 | | 2006-02-15 | 708,000 | 60.02 | 60.06 | 59.18 | 59.68 | 00:00:00 | | 2006-02-16 | 923,300 | 59.77 | 60.48 | 59.64 | 60.48 | 00:00:00 | | 2006-02-17 | 1,160,800 | 60.73 | 61.14 | 60.18 | 61.02 | 00:00:00 | | 2006-02-20 | 508,400 | 61.06 | 61.06 | 60.23 | 60.39 | 00:00:00 | | 2006-02-21 | 709,000 | 60.77 | 60.77 | 59.85 | 60.06 | 00:00:00 | | 2006-02-22 | 765,700 | 60.18 | 61.39 | 60.14 | 61.39 | 00:00:00 | | 2006-02-23 | 770,300 | 61.27 | 61.35 | 60.77 | 61.06 | 00:00:00 | | 2006-02-24 | 823,700 | 61.18 | 61.18 | 60.39 | 60.56 | 00:00:00 | | 2006-02-27 | 968,500 | 60.56 | 60.68 | 60.02 | 60.23 | 00:00:00 | | 2006-02-28 | 1,319,500 | 60.31 | 61.14 | 59.81 | 59.81 | 00:00:00 | | 2006-03-01 | 1,212,400 | 59.81 | 61.85 | 59.81 | 61.60 | 00:00:00 | | 2006-03-02 | 881,200 | 61.73 | 61.85 | 60.48 | 60.56 | 00:00:00 | | 2006-03-03 | 536,300 | 60.43 | 61.06 | 60.18 | 60.81 | 00:00:00 | | 2006-03-06 | 406,100 | 61.23 | 61.23 | 60.35 | 60.77 | 00:00:00 | | 2006-03-07 | 639,900 | 60.39 | 60.52 | 59.98 | 60.18 | 00:00:00 | | 2006-03-08 | 1,006,700 | 60.31 | 60.31 | 59.27 | 59.39 | 00:00:00 | | 2006-03-09 | 1,167,900 | 59.43 | 60.06 | 59.43 | 59.85 | 00:00:00 | | 2006-03-10 | 1,440,600 | 59.64 | 61.48 | 59.64 | 61.48 | 00:00:00 | | 2006-03-13 | 868,900 | 61.73 | 62.23 | 61.02 | 61.68 | 00:00:00 | | 2006-03-14 | 1,226,800 | 61.48 | 63.02 | 61.48 | 62.81 | 00:00:00 | | 2006-03-15 | 1,448,000 | 62.77 | 63.68 | 62.77 | 63.31 | 00:00:00 | | 2006-03-16 | 1,126,700 | 63.02 | 63.47 | 62.93 | 63.22 | 00:00:00 | | 2006-03-17 | 1,188,200 | 63.64 | 63.72 | 62.97 | 63.35 | 00:00:00 | | 2006-03-20 | 757,900 | 63.68 | 63.68 | 63.10 | 63.43 | 00:00:00 | | 2006-03-21 | 902,600 | 63.52 | 63.52 | 62.56 | 62.85 | 00:00:00 | | 2006-03-22 | 966,000 | 62.10 | 62.85 | 61.73 | 62.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
