|
 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 | | 2006-09-06 | 658,600 | 70.76 | 71.26 | 70.39 | 70.89 | 00:00:00 | | 2006-09-07 | 941,500 | 70.72 | 71.14 | 70.22 | 70.76 | 00:00:00 | | 2006-09-08 | 1,036,700 | 70.60 | 70.64 | 69.31 | 69.56 | 00:00:00 | | 2006-09-11 | 456,500 | 69.39 | 69.68 | 69.06 | 69.26 | 00:00:00 | | 2006-09-12 | 465,200 | 69.18 | 70.10 | 68.76 | 70.06 | 00:00:00 | | 2006-09-13 | 358,000 | 70.39 | 70.60 | 69.60 | 69.89 | 00:00:00 | | 2006-09-14 | 610,000 | 70.18 | 70.60 | 69.76 | 70.18 | 00:00:00 | | 2006-09-15 | 2,619,600 | 70.06 | 71.22 | 70.06 | 71.05 | 00:00:00 | | 2006-09-18 | 598,900 | 71.18 | 71.35 | 70.51 | 70.72 | 00:00:00 | | 2006-09-19 | 1,226,500 | 70.60 | 70.89 | 69.93 | 70.64 | 00:00:00 | | 2006-09-20 | 1,243,700 | 70.51 | 70.76 | 70.10 | 70.35 | 00:00:00 | | 2006-09-21 | 3,409,500 | 69.39 | 69.81 | 67.01 | 67.06 | 00:00:00 | | 2006-09-22 | 1,964,300 | 66.52 | 67.72 | 65.97 | 67.60 | 00:00:00 | | 2006-09-25 | 1,614,500 | 67.89 | 68.06 | 66.39 | 67.06 | 00:00:00 | | 2006-09-26 | 1,961,600 | 67.47 | 68.81 | 67.22 | 68.35 | 00:00:00 | | 2006-09-27 | 1,204,600 | 68.72 | 69.01 | 67.85 | 68.43 | 00:00:00 | | 2006-09-28 | 1,157,900 | 68.68 | 68.76 | 67.89 | 68.01 | 00:00:00 | | 2006-09-29 | 717,300 | 68.43 | 68.56 | 67.89 | 68.35 | 00:00:00 | | 2006-10-02 | 569,500 | 68.85 | 68.85 | 67.56 | 67.97 | 00:00:00 | | 2006-10-03 | 1,612,200 | 68.18 | 68.18 | 67.18 | 67.60 | 00:00:00 | | 2006-10-04 | 878,600 | 67.97 | 68.43 | 67.60 | 68.22 | 00:00:00 | | 2006-10-05 | 902,300 | 68.68 | 68.68 | 67.68 | 67.89 | 00:00:00 | | 2006-10-06 | 461,800 | 68.06 | 68.51 | 67.68 | 68.26 | 00:00:00 | | 2006-10-09 | 645,500 | 68.22 | 68.22 | 67.72 | 67.97 | 00:00:00 | | 2006-10-10 | 343,200 | 68.31 | 68.51 | 67.72 | 67.97 | 00:00:00 | | 2006-10-11 | 572,300 | 68.06 | 68.22 | 67.26 | 68.14 | 00:00:00 | | 2006-10-12 | 333,000 | 68.31 | 68.31 | 67.56 | 68.10 | 00:00:00 | | 2006-10-13 | 556,000 | 68.51 | 68.68 | 67.72 | 68.43 | 00:00:00 | | 2006-10-16 | 429,800 | 68.56 | 68.72 | 67.97 | 68.31 | 00:00:00 | | 2006-10-17 | 453,600 | 68.35 | 68.47 | 67.56 | 67.68 | 00:00:00 | | 2006-10-18 | 685,000 | 68.26 | 68.39 | 67.56 | 68.10 | 00:00:00 | | 2006-10-19 | 1,054,700 | 68.01 | 68.10 | 67.26 | 67.51 | 00:00:00 | | 2006-10-20 | 1,255,900 | 67.64 | 68.01 | 67.10 | 67.22 | 00:00:00 | | 2006-10-23 | 704,800 | 67.22 | 68.01 | 66.93 | 67.97 | 00:00:00 | | 2006-10-24 | 1,353,200 | 68.22 | 68.93 | 67.81 | 68.31 | 00:00:00 | | 2006-10-25 | 1,031,300 | 68.35 | 68.81 | 67.72 | 68.10 | 00:00:00 | | 2006-10-26 | 2,480,000 | 67.72 | 67.93 | 66.06 | 66.56 | 00:00:00 | | 2006-10-27 | 2,015,800 | 66.64 | 66.81 | 65.06 | 65.06 | 00:00:00 | | 2006-10-30 | 1,173,900 | 65.14 | 66.14 | 65.14 | 65.93 | 00:00:00 | | 2006-10-31 | 977,800 | 66.06 | 66.43 | 65.22 | 65.35 | 00:00:00 | | 2006-11-01 | 961,400 | 65.81 | 66.39 | 65.52 | 66.27 | 00:00:00 | | 2006-11-02 | 802,600 | 66.22 | 66.39 | 65.60 | 66.10 | 00:00:00 | | 2006-11-03 | 573,200 | 66.31 | 66.89 | 65.60 | 66.43 | 00:00:00 | | 2006-11-06 | 768,900 | 66.89 | 67.64 | 66.68 | 67.22 | 00:00:00 | | 2006-11-07 | 1,344,000 | 67.39 | 67.39 | 66.56 | 66.97 | 00:00:00 | | 2006-11-08 | 470,700 | 67.01 | 67.39 | 66.72 | 67.22 | 00:00:00 | | 2006-11-09 | 1,246,300 | 67.43 | 67.97 | 66.97 | 67.26 | 00:00:00 | | 2006-11-10 | 1,328,800 | 67.06 | 67.31 | 66.06 | 66.68 | 00:00:00 | | 2006-11-13 | 612,400 | 66.89 | 67.68 | 66.85 | 67.31 | 00:00:00 | | 2006-11-14 | 677,300 | 67.68 | 67.68 | 66.97 | 67.14 | 00:00:00 | | 2006-11-15 | 976,100 | 66.97 | 67.72 | 66.76 | 67.72 | 00:00:00 | | 2006-11-16 | 1,296,800 | 67.64 | 68.93 | 67.47 | 68.81 | 00:00:00 | | 2006-11-17 | 1,274,200 | 68.97 | 70.10 | 68.26 | 69.01 | 00:00:00 | | 2006-11-20 | 854,300 | 69.14 | 69.31 | 68.22 | 69.10 | 00:00:00 | | 2006-11-21 | 671,700 | 69.14 | 69.85 | 68.97 | 69.51 | 00:00:00 | | 2006-11-22 | 680,100 | 69.81 | 70.31 | 69.10 | 69.68 | 00:00:00 | | 2006-11-23 | 481,700 | 69.89 | 70.06 | 69.06 | 69.31 | 00:00:00 | | 2006-11-24 | 892,900 | 69.10 | 69.39 | 67.89 | 68.85 | 00:00:00 | | 2006-11-27 | 1,136,500 | 68.97 | 69.01 | 68.18 | 68.39 | 00:00:00 | | 2006-11-28 | 797,500 | 68.51 | 69.06 | 68.18 | 68.76 | 00:00:00 | | 2006-11-29 | 947,800 | 69.31 | 70.31 | 68.64 | 70.10 | 00:00:00 | | 2006-11-30 | 785,400 | 70.39 | 70.39 | 69.39 | 69.64 | 00:00:00 | | 2006-12-01 | 1,499,100 | 70.06 | 70.06 | 67.51 | 67.89 | 00:00:00 | | 2006-12-04 | 702,600 | 68.26 | 68.85 | 67.81 | 68.72 | 00:00:00 | | 2006-12-05 | 658,700 | 68.72 | 69.01 | 67.93 | 68.22 | 00:00:00 | | 2006-12-06 | 1,197,800 | 68.26 | 68.35 | 67.31 | 67.43 | 00:00:00 | | 2006-12-07 | 685,400 | 67.39 | 68.43 | 67.26 | 68.26 | 00:00:00 | | 2006-12-08 | 766,500 | 68.22 | 68.26 | 67.39 | 68.01 | 00:00:00 | | 2006-12-11 | 1,007,200 | 68.10 | 69.26 | 68.10 | 68.72 | 00:00:00 | | 2006-12-12 | 1,240,700 | 68.64 | 69.22 | 68.35 | 68.72 | 00:00:00 | | 2006-12-13 | 1,185,800 | 68.85 | 69.72 | 68.60 | 69.60 | 00:00:00 | | 2006-12-14 | 1,630,000 | 69.72 | 70.14 | 69.26 | 69.76 | 00:00:00 | | 2006-12-15 | 1,733,700 | 69.68 | 71.10 | 69.64 | 70.81 | 00:00:00 | | 2006-12-18 | 1,452,300 | 70.85 | 72.10 | 70.51 | 71.55 | 00:00:00 | | 2006-12-19 | 789,400 | 71.30 | 71.47 | 70.72 | 71.10 | 00:00:00 | | 2006-12-20 | 984,400 | 71.47 | 71.60 | 70.64 | 70.81 | 00:00:00 | | 2006-12-21 | 634,400 | 70.76 | 70.81 | 70.43 | 70.81 | 00:00:00 | | 2006-12-22 | 508,400 | 70.81 | 71.43 | 70.64 | 71.05 | 00:00:00 | | 2006-12-25 | 0 | 71.05 | 71.05 | 71.05 | 71.05 | 00:00:00 | | 2006-12-26 | 0 | 71.05 | 71.05 | 71.05 | 71.05 | 00:00:00 | | 2006-12-27 | 621,600 | 71.35 | 72.30 | 71.10 | 72.26 | 00:00:00 | | 2006-12-28 | 316,400 | 72.43 | 72.47 | 71.68 | 72.01 | 00:00:00 | | 2006-12-29 | 302,700 | 71.97 | 72.64 | 71.85 | 72.47 | 00:00:00 | | 2007-01-01 | 0 | 72.47 | 72.47 | 72.47 | 72.47 | 00:00:00 | | 2007-01-02 | 467,600 | 72.80 | 72.80 | 72.35 | 72.60 | 00:00:00 | | 2007-01-03 | 893,500 | 72.64 | 72.64 | 71.35 | 72.18 | 00:00:00 | | 2007-01-04 | 1,448,100 | 72.18 | 72.30 | 70.60 | 70.81 | 00:00:00 | | 2007-01-05 | 817,000 | 70.89 | 71.01 | 69.97 | 70.10 | 00:00:00 | | 2007-01-08 | 926,200 | 70.22 | 71.43 | 70.18 | 70.93 | 00:00:00 | | 2007-01-09 | 742,700 | 71.30 | 71.30 | 70.18 | 70.18 | 00:00:00 | | 2007-01-10 | 1,252,200 | 70.01 | 70.14 | 69.06 | 69.85 | 00:00:00 | | 2007-01-11 | 1,188,800 | 70.18 | 70.93 | 69.97 | 70.31 | 00:00:00 | | 2007-01-12 | 982,400 | 70.81 | 71.97 | 70.81 | 71.97 | 00:00:00 | | 2007-01-15 | 835,000 | 72.55 | 72.55 | 71.30 | 71.55 | 00:00:00 | | 2007-01-16 | 1,442,700 | 73.00 | 74.10 | 72.40 | 73.20 | 00:00:00 | | 2007-01-17 | 1,054,900 | 73.45 | 73.60 | 71.60 | 72.05 | 00:00:00 | | 2007-01-18 | 1,244,500 | 72.10 | 72.70 | 71.70 | 72.05 | 00:00:00 | | 2007-01-19 | 985,300 | 72.05 | 73.45 | 71.70 | 73.35 | 00:00:00 | | 2007-01-22 | 764,600 | 73.45 | 73.55 | 72.25 | 72.85 | 00:00:00 | | 2007-01-23 | 727,900 | 72.95 | 73.40 | 72.60 | 72.85 | 00:00:00 | | 2007-01-24 | 1,525,900 | 73.20 | 74.75 | 72.90 | 74.45 | 00:00:00 | | 2007-01-25 | 6,118,400 | 78.75 | 79.65 | 77.95 | 79.00 | 00:00:00 | | 2007-01-26 | 3,469,200 | 78.50 | 81.25 | 77.70 | 79.00 | 00:00:00 | | 2007-01-29 | 1,735,000 | 79.55 | 81.15 | 79.15 | 79.55 | 00:00:00 | | 2007-01-30 | 961,800 | 79.50 | 79.90 | 78.95 | 79.70 | 00:00:00 | | 2007-01-31 | 983,000 | 79.10 | 79.50 | 78.55 | 78.55 | 00:00:00 | | 2007-02-01 | 1,172,100 | 78.70 | 79.00 | 77.50 | 77.60 | 00:00:00 | | 2007-02-02 | 1,183,700 | 77.55 | 78.20 | 76.90 | 77.60 | 00:00:00 | | 2007-02-05 | 506,800 | 77.95 | 78.10 | 76.75 | 77.60 | 00:00:00 | | 2007-02-06 | 858,000 | 77.25 | 77.95 | 76.80 | 77.75 | 00:00:00 | | 2007-02-07 | 536,400 | 77.80 | 77.90 | 77.10 | 77.35 | 00:00:00 | | 2007-02-08 | 557,400 | 77.65 | 77.90 | 76.95 | 77.20 | 00:00:00 | | 2007-02-09 | 526,600 | 77.50 | 77.70 | 76.95 | 77.60 | 00:00:00 | | 2007-02-12 | 496,400 | 77.55 | 77.55 | 76.95 | 77.25 | 00:00:00 | | 2007-02-13 | 941,000 | 77.80 | 78.90 | 77.40 | 78.75 | 00:00:00 | | 2007-02-14 | 554,800 | 78.95 | 79.15 | 78.15 | 78.60 | 00:00:00 | | 2007-02-15 | 1,126,800 | 78.80 | 81.00 | 78.60 | 79.95 | 00:00:00 | | 2007-02-16 | 465,400 | 79.95 | 80.00 | 79.05 | 79.35 | 00:00:00 | | 2007-02-19 | 437,500 | 79.65 | 80.44 | 79.36 | 79.75 | 00:00:00 | | 2007-02-20 | 473,300 | 79.75 | 79.75 | 78.52 | 78.96 | 00:00:00 | | 2007-02-21 | 647,000 | 79.55 | 79.55 | 77.94 | 78.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
