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 2021-06-13
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2003-01-01038.0938.4438.0938.0900:00:00
2003-01-02133,40038.4838.7337.9038.6700:00:00
2003-01-03261,10038.2639.2638.0739.2600:00:00
2003-01-06135,20039.0739.3038.3639.0300:00:00
2003-01-07220,70039.3639.7539.1939.3800:00:00
2003-01-08603,50039.2339.4237.9038.0700:00:00
2003-01-09284,50039.0339.1338.1938.1900:00:00
2003-01-10235,50038.6939.0738.2338.3800:00:00
2003-01-13328,90038.3839.1338.3638.3600:00:00
2003-01-14286,10038.2638.7137.5738.4600:00:00
2003-01-15495,50038.5738.5737.5137.6500:00:00
2003-01-16406,40037.6138.3037.3437.6500:00:00
2003-01-17372,00037.3838.0537.2837.3200:00:00
2003-01-20353,80037.5738.6337.5738.4200:00:00
2003-01-21301,10038.4238.6537.6538.0900:00:00
2003-01-22334,90038.2338.2337.4237.9000:00:00
2003-01-23308,80037.9638.0337.2837.3600:00:00
2003-01-24207,10037.9837.9837.0737.3400:00:00
2003-01-27508,50037.0737.8636.1536.1500:00:00
2003-01-281,345,20036.2436.9236.1536.6100:00:00
2003-01-29684,60036.6137.9036.1937.5900:00:00
2003-01-30457,10037.6938.1537.0738.0500:00:00
2003-01-31533,20037.8037.9837.4437.6500:00:00
2003-02-03626,10037.9638.0737.4437.6900:00:00
2003-02-04603,70037.9037.9036.7837.0700:00:00
2003-02-05735,40037.4937.6736.5936.8600:00:00
2003-02-061,019,40036.6336.8035.5335.8000:00:00
2003-02-07718,10035.5735.8234.7634.9900:00:00
2003-02-10389,10035.2435.4634.7434.7400:00:00
2003-02-111,731,20035.0335.4633.8234.1500:00:00
2003-02-12580,80034.1534.3633.5733.8400:00:00
2003-02-131,161,80033.7434.1133.4033.6500:00:00
2003-02-14785,20027.9127.9126.6127.1600:00:00
2003-02-17708,20027.1127.5527.1127.3200:00:00
2003-02-181,225,90027.1827.8427.1327.7000:00:00
2003-02-19742,50027.7027.9127.5327.6600:00:00
2003-02-20713,50027.7827.9127.0327.2600:00:00
2003-02-21561,10027.2828.0127.0727.7600:00:00
2003-02-24200,90027.7027.9527.5127.7400:00:00
2003-02-25539,80027.6127.8227.0927.1800:00:00
2003-02-263,512,60027.7828.4126.7428.4100:00:00
2003-02-27726,50028.0329.4728.0329.4700:00:00
2003-02-28967,90029.7829.9328.4929.9300:00:00
2003-03-03581,90029.7229.8829.2029.6800:00:00
2003-03-04477,20029.5929.8229.1629.5700:00:00
2003-03-05571,70029.5729.9329.1629.1600:00:00
2003-03-06428,20029.4529.8229.3829.4000:00:00
2003-03-07547,20029.4329.5529.0929.4900:00:00
2003-03-10441,50029.4929.6529.1629.2400:00:00
2003-03-11436,70029.1629.5728.8229.1600:00:00
2003-03-12575,30029.1629.8629.1629.5500:00:00
2003-03-13982,70029.6529.6528.9529.0300:00:00
2003-03-14805,80029.1629.5128.7628.9900:00:00
2003-03-171,550,70028.7229.6328.6329.2400:00:00
2003-03-181,060,50029.5130.2628.9129.1600:00:00
2003-03-191,866,80030.6131.6330.1131.4500:00:00
2003-03-201,312,40031.4531.9030.9531.5100:00:00
2003-03-211,595,80031.5133.1531.0332.7600:00:00
2003-03-241,270,70032.6532.9531.8832.1300:00:00
2003-03-251,135,80032.1133.1531.5733.1500:00:00
2003-03-261,185,90033.0333.0732.7233.0100:00:00
2003-03-271,317,50032.8033.0132.2032.9900:00:00
2003-03-28577,20032.6133.2432.4233.2400:00:00
2003-03-31807,80032.7033.0131.9232.5300:00:00
2003-04-01797,10032.5332.8232.1132.8200:00:00
2003-04-02562,60032.9033.1532.5532.9900:00:00
2003-04-03468,80033.0134.0732.8234.0700:00:00
2003-04-04448,90033.6333.9433.2833.4900:00:00
2003-04-07530,90033.8434.3833.7434.3800:00:00
2003-04-08700,40033.8034.3633.2233.2200:00:00
2003-04-09913,80033.1134.3232.4934.1500:00:00
2003-04-10806,00034.3234.5733.7434.0300:00:00
2003-04-11632,10034.3634.5134.0134.0100:00:00
2003-04-14433,20033.9734.3633.7833.7800:00:00
2003-04-15663,70033.6334.0933.0733.5300:00:00
2003-04-16652,80033.9034.1533.6734.0500:00:00
2003-04-17373,20033.7434.3233.5534.3200:00:00
2003-04-18034.3234.3234.3234.3200:00:00
2003-04-21034.3234.3234.3234.3200:00:00
2003-04-221,129,30034.2434.3233.9434.0700:00:00
2003-04-23482,40033.7834.1333.5134.0300:00:00
2003-04-24414,10034.1134.1133.1533.4000:00:00
2003-04-25581,90033.6333.8232.9232.9700:00:00
2003-04-28401,90032.9033.9032.9033.7800:00:00
2003-04-29320,70033.8633.8633.0133.3200:00:00
2003-04-30625,30033.3233.3432.7632.7600:00:00
2003-05-01032.7632.7632.7632.7600:00:00
2003-05-02689,00032.7433.2432.3633.2400:00:00
2003-05-05340,00033.4033.6133.0733.4700:00:00
2003-05-06334,00033.3433.6733.0733.3600:00:00
2003-05-071,466,90035.3235.3833.2033.6500:00:00
2003-05-08434,00033.7434.1133.2633.6300:00:00
2003-05-09809,50034.1534.9933.8834.9000:00:00
2003-05-12703,10034.9234.9434.4734.6300:00:00
2003-05-13843,20034.6934.6933.5533.9200:00:00
2003-05-141,275,80033.9434.4433.6534.4400:00:00
2003-05-15553,10034.2434.2433.0533.3400:00:00
2003-05-16601,20033.2234.0733.2233.4000:00:00
2003-05-19518,70033.5334.0733.1333.4400:00:00
2003-05-20289,50033.7234.3833.3433.9000:00:00
2003-05-211,443,60033.9934.6533.5333.7400:00:00
2003-05-22778,30034.0334.6133.7434.4900:00:00
2003-05-23649,90034.4934.8234.3034.3600:00:00
2003-05-26223,50034.6134.9934.3634.3600:00:00
2003-05-27686,40034.5334.5733.8034.1500:00:00
2003-05-281,192,80034.4235.4034.1535.3800:00:00
2003-05-29246,60035.1335.3034.5734.8000:00:00
2003-05-30519,70034.6735.2434.2635.2400:00:00
2003-06-02696,20035.0735.1533.7634.0700:00:00
2003-06-031,033,10034.0134.3433.4234.0500:00:00
2003-06-04627,20034.0734.1733.5733.9200:00:00
2003-06-05558,00034.1734.1733.7833.7800:00:00
2003-06-06613,80034.0334.5733.9433.9900:00:00
2003-06-09808,00033.9434.1533.7433.7400:00:00
2003-06-10533,30033.4433.8832.9533.5300:00:00
2003-06-111,126,30033.6334.2433.3233.8600:00:00
2003-06-12793,10033.8634.1533.3233.3600:00:00
2003-06-13785,90033.4934.1133.3233.7400:00:00
2003-06-16992,70034.0735.1733.7834.8800:00:00
2003-06-171,083,60035.1535.1533.6733.8600:00:00
2003-06-18988,70033.8834.1133.4033.4900:00:00
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@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources