|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-22 | 966,000 | 62.10 | 62.85 | 61.73 | 62.18 | 00:00:00 | | 2006-03-23 | 3,226,600 | 64.97 | 66.52 | 64.22 | 66.22 | 00:00:00 | | 2006-03-24 | 950,100 | 66.52 | 66.56 | 65.47 | 66.14 | 00:00:00 | | 2006-03-27 | 888,100 | 66.22 | 66.52 | 65.77 | 65.89 | 00:00:00 | | 2006-03-28 | 1,098,300 | 66.35 | 67.01 | 66.06 | 66.22 | 00:00:00 | | 2006-03-29 | 675,300 | 66.39 | 66.43 | 65.89 | 66.35 | 00:00:00 | | 2006-03-30 | 1,061,300 | 65.97 | 66.47 | 65.97 | 66.18 | 00:00:00 | | 2006-03-31 | 774,100 | 65.97 | 66.31 | 65.77 | 65.85 | 00:00:00 | | 2006-04-03 | 731,600 | 65.93 | 66.06 | 65.43 | 65.89 | 00:00:00 | | 2006-04-04 | 690,100 | 65.60 | 66.02 | 65.35 | 65.68 | 00:00:00 | | 2006-04-05 | 673,300 | 64.56 | 65.85 | 64.56 | 65.68 | 00:00:00 | | 2006-04-06 | 1,138,900 | 65.52 | 66.35 | 65.18 | 66.06 | 00:00:00 | | 2006-04-07 | 743,200 | 65.93 | 66.18 | 65.43 | 66.10 | 00:00:00 | | 2006-04-10 | 537,300 | 66.10 | 66.39 | 65.18 | 65.52 | 00:00:00 | | 2006-04-11 | 870,700 | 65.52 | 65.68 | 64.27 | 64.68 | 00:00:00 | | 2006-04-12 | 607,600 | 64.56 | 64.77 | 63.97 | 64.27 | 00:00:00 | | 2006-04-13 | 511,500 | 64.06 | 64.52 | 63.35 | 64.10 | 00:00:00 | | 2006-04-14 | 0 | 64.10 | 64.10 | 64.10 | 64.10 | 00:00:00 | | 2006-04-17 | 0 | 64.10 | 64.10 | 64.10 | 64.10 | 00:00:00 | | 2006-04-18 | 795,800 | 63.68 | 64.10 | 62.89 | 62.97 | 00:00:00 | | 2006-04-19 | 667,200 | 63.22 | 64.47 | 63.22 | 64.35 | 00:00:00 | | 2006-04-20 | 807,300 | 64.39 | 65.60 | 64.06 | 64.56 | 00:00:00 | | 2006-04-21 | 504,000 | 64.72 | 65.81 | 64.72 | 65.56 | 00:00:00 | | 2006-04-24 | 571,400 | 65.47 | 65.56 | 64.52 | 64.56 | 00:00:00 | | 2006-04-25 | 778,400 | 64.56 | 64.89 | 63.93 | 64.27 | 00:00:00 | | 2006-04-26 | 620,100 | 64.56 | 65.02 | 64.14 | 64.35 | 00:00:00 | | 2006-04-27 | 720,400 | 64.18 | 64.39 | 63.22 | 64.10 | 00:00:00 | | 2006-04-28 | 556,700 | 64.10 | 64.35 | 63.68 | 64.02 | 00:00:00 | | 2006-05-01 | 0 | 64.02 | 64.02 | 64.02 | 64.02 | 00:00:00 | | 2006-05-02 | 531,700 | 64.02 | 64.81 | 64.02 | 64.56 | 00:00:00 | | 2006-05-03 | 747,900 | 64.52 | 64.68 | 63.02 | 63.10 | 00:00:00 | | 2006-05-04 | 622,400 | 62.93 | 63.72 | 62.89 | 63.18 | 00:00:00 | | 2006-05-05 | 399,500 | 62.97 | 63.39 | 62.52 | 63.22 | 00:00:00 | | 2006-05-08 | 468,100 | 63.27 | 63.52 | 62.52 | 63.02 | 00:00:00 | | 2006-05-09 | 615,600 | 62.81 | 64.02 | 62.81 | 64.02 | 00:00:00 | | 2006-05-10 | 823,100 | 63.52 | 64.06 | 62.85 | 63.18 | 00:00:00 | | 2006-05-11 | 2,020,800 | 61.89 | 64.10 | 61.31 | 63.64 | 00:00:00 | | 2006-05-12 | 1,451,400 | 63.18 | 64.93 | 63.18 | 63.72 | 00:00:00 | | 2006-05-15 | 1,274,900 | 63.68 | 64.14 | 62.47 | 63.72 | 00:00:00 | | 2006-05-16 | 835,600 | 63.47 | 64.10 | 63.22 | 63.97 | 00:00:00 | | 2006-05-17 | 780,900 | 63.72 | 63.77 | 62.43 | 62.43 | 00:00:00 | | 2006-05-18 | 1,344,100 | 62.02 | 63.27 | 61.77 | 62.47 | 00:00:00 | | 2006-05-19 | 1,285,300 | 61.85 | 62.93 | 61.85 | 62.47 | 00:00:00 | | 2006-05-22 | 1,284,400 | 62.68 | 63.06 | 61.43 | 61.56 | 00:00:00 | | 2006-05-23 | 1,099,000 | 61.85 | 63.68 | 61.56 | 63.56 | 00:00:00 | | 2006-05-24 | 1,226,300 | 63.68 | 63.68 | 62.14 | 63.22 | 00:00:00 | | 2006-05-25 | 454,500 | 63.56 | 63.60 | 62.52 | 63.39 | 00:00:00 | | 2006-05-26 | 683,800 | 64.10 | 64.81 | 62.68 | 64.72 | 00:00:00 | | 2006-05-29 | 207,100 | 64.77 | 64.93 | 64.47 | 64.68 | 00:00:00 | | 2006-05-30 | 735,200 | 64.52 | 64.77 | 63.60 | 63.77 | 00:00:00 | | 2006-05-31 | 768,200 | 63.52 | 63.77 | 63.10 | 63.43 | 00:00:00 | | 2006-06-01 | 490,600 | 63.14 | 64.22 | 62.52 | 64.02 | 00:00:00 | | 2006-06-02 | 619,400 | 64.22 | 64.81 | 63.31 | 63.81 | 00:00:00 | | 2006-06-05 | 459,700 | 64.06 | 64.43 | 63.27 | 63.68 | 00:00:00 | | 2006-06-06 | 832,200 | 63.27 | 64.27 | 61.85 | 62.77 | 00:00:00 | | 2006-06-07 | 712,300 | 62.77 | 63.52 | 62.47 | 63.02 | 00:00:00 | | 2006-06-08 | 1,250,700 | 61.68 | 63.43 | 61.68 | 62.39 | 00:00:00 | | 2006-06-09 | 575,500 | 62.52 | 63.06 | 62.27 | 62.31 | 00:00:00 | | 2006-06-12 | 559,700 | 62.27 | 63.02 | 62.10 | 62.60 | 00:00:00 | | 2006-06-13 | 1,365,200 | 62.06 | 62.43 | 61.23 | 61.43 | 00:00:00 | | 2006-06-14 | 1,758,100 | 61.56 | 61.73 | 60.60 | 61.39 | 00:00:00 | | 2006-06-15 | 1,338,600 | 61.77 | 61.77 | 60.35 | 61.18 | 00:00:00 | | 2006-06-16 | 1,461,300 | 61.48 | 62.18 | 61.35 | 61.93 | 00:00:00 | | 2006-06-19 | 877,600 | 62.35 | 62.68 | 61.23 | 61.60 | 00:00:00 | | 2006-06-20 | 763,000 | 61.18 | 62.43 | 61.14 | 62.43 | 00:00:00 | | 2006-06-21 | 642,400 | 62.43 | 62.68 | 61.68 | 62.60 | 00:00:00 | | 2006-06-22 | 348,200 | 62.68 | 62.68 | 61.89 | 62.35 | 00:00:00 | | 2006-06-23 | 305,200 | 62.60 | 62.68 | 62.14 | 62.52 | 00:00:00 | | 2006-06-26 | 935,100 | 62.56 | 63.89 | 62.39 | 63.64 | 00:00:00 | | 2006-06-27 | 786,500 | 63.93 | 64.47 | 62.77 | 62.97 | 00:00:00 | | 2006-06-28 | 914,500 | 63.02 | 64.14 | 62.97 | 63.68 | 00:00:00 | | 2006-06-29 | 1,154,100 | 63.85 | 65.43 | 63.18 | 65.35 | 00:00:00 | | 2006-06-30 | 1,481,700 | 65.39 | 65.39 | 63.89 | 64.56 | 00:00:00 | | 2006-07-03 | 938,600 | 64.35 | 64.85 | 63.93 | 64.85 | 00:00:00 | | 2006-07-04 | 1,304,100 | 64.93 | 64.93 | 63.14 | 63.81 | 00:00:00 | | 2006-07-05 | 763,600 | 63.27 | 64.06 | 62.97 | 63.39 | 00:00:00 | | 2006-07-06 | 824,600 | 63.60 | 63.89 | 63.18 | 63.52 | 00:00:00 | | 2006-07-07 | 541,600 | 63.27 | 63.56 | 62.52 | 63.39 | 00:00:00 | | 2006-07-10 | 1,659,300 | 63.43 | 64.43 | 62.60 | 64.22 | 00:00:00 | | 2006-07-11 | 1,471,900 | 63.85 | 64.06 | 62.64 | 62.89 | 00:00:00 | | 2006-07-12 | 654,300 | 63.02 | 63.64 | 62.85 | 62.97 | 00:00:00 | | 2006-07-13 | 1,003,500 | 62.60 | 63.27 | 62.14 | 62.64 | 00:00:00 | | 2006-07-14 | 535,400 | 62.56 | 62.81 | 62.10 | 62.23 | 00:00:00 | | 2006-07-17 | 1,064,900 | 62.27 | 62.35 | 61.35 | 61.68 | 00:00:00 | | 2006-07-18 | 1,219,600 | 61.56 | 62.27 | 61.10 | 61.31 | 00:00:00 | | 2006-07-19 | 1,092,800 | 61.02 | 61.64 | 60.77 | 61.14 | 00:00:00 | | 2006-07-20 | 1,785,400 | 61.10 | 61.60 | 60.48 | 60.77 | 00:00:00 | | 2006-07-21 | 750,600 | 60.68 | 61.14 | 60.18 | 60.68 | 00:00:00 | | 2006-07-24 | 853,600 | 60.93 | 61.93 | 60.60 | 61.77 | 00:00:00 | | 2006-07-25 | 1,281,800 | 62.02 | 62.64 | 61.68 | 62.56 | 00:00:00 | | 2006-07-26 | 815,900 | 62.72 | 63.27 | 62.06 | 62.89 | 00:00:00 | | 2006-07-27 | 3,227,700 | 65.81 | 67.51 | 65.64 | 66.22 | 00:00:00 | | 2006-07-28 | 1,676,900 | 66.10 | 68.22 | 65.81 | 68.22 | 00:00:00 | | 2006-07-31 | 992,700 | 68.10 | 69.10 | 67.56 | 67.89 | 00:00:00 | | 2006-08-01 | 824,500 | 68.14 | 68.22 | 67.26 | 67.43 | 00:00:00 | | 2006-08-02 | 1,039,100 | 67.68 | 69.39 | 66.89 | 69.01 | 00:00:00 | | 2006-08-03 | 904,400 | 69.06 | 69.22 | 68.18 | 68.43 | 00:00:00 | | 2006-08-04 | 444,200 | 68.76 | 68.76 | 68.18 | 68.68 | 00:00:00 | | 2006-08-07 | 576,800 | 68.10 | 68.89 | 67.93 | 68.31 | 00:00:00 | | 2006-08-08 | 1,035,200 | 68.51 | 68.60 | 67.31 | 67.60 | 00:00:00 | | 2006-08-09 | 606,400 | 68.06 | 68.39 | 67.26 | 67.89 | 00:00:00 | | 2006-08-10 | 656,600 | 67.39 | 68.51 | 67.10 | 68.18 | 00:00:00 | | 2006-08-11 | 401,200 | 68.43 | 68.68 | 67.81 | 68.39 | 00:00:00 | | 2006-08-14 | 325,800 | 68.51 | 69.26 | 68.47 | 68.85 | 00:00:00 | | 2006-08-15 | 378,300 | 68.51 | 69.93 | 68.47 | 69.85 | 00:00:00 | | 2006-08-16 | 572,700 | 69.76 | 69.97 | 69.39 | 69.97 | 00:00:00 | | 2006-08-17 | 664,800 | 70.14 | 70.18 | 69.01 | 69.35 | 00:00:00 | | 2006-08-18 | 581,400 | 69.22 | 69.64 | 68.51 | 69.10 | 00:00:00 | | 2006-08-21 | 340,900 | 69.18 | 69.47 | 68.72 | 69.14 | 00:00:00 | | 2006-08-22 | 577,800 | 69.43 | 69.68 | 68.43 | 69.01 | 00:00:00 | | 2006-08-23 | 379,400 | 69.14 | 69.64 | 68.60 | 68.81 | 00:00:00 | | 2006-08-24 | 597,700 | 68.47 | 69.14 | 68.26 | 68.89 | 00:00:00 | | 2006-08-25 | 594,000 | 68.76 | 69.14 | 68.06 | 68.14 | 00:00:00 | | 2006-08-28 | 305,000 | 68.22 | 69.14 | 68.06 | 68.97 | 00:00:00 | | 2006-08-29 | 1,507,200 | 69.01 | 71.85 | 68.72 | 70.43 | 00:00:00 | | 2006-08-30 | 1,080,800 | 70.72 | 71.97 | 70.47 | 71.47 | 00:00:00 | | 2006-08-31 | 1,008,900 | 71.43 | 71.43 | 70.35 | 70.93 | 00:00:00 | | 2006-09-01 | 554,100 | 71.18 | 72.26 | 70.64 | 71.10 | 00:00:00 | | 2006-09-04 | 702,900 | 71.39 | 71.68 | 70.72 | 71.10 | 00:00:00 | | 2006-09-05 | 648,900 | 70.85 | 71.14 | 70.51 | 71.05 | 00:00:00 | | 2006-09-06 | 658,600 | 70.76 | 71.26 | 70.39 | 70.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
