Última Hora: "Exames/9.º ano: Escola na Madeira foi a melhor pública em 2018 - DNoticias" Sat, 16 Feb 2019 09:22:00 GMT    "Hoje é notícia: Raiva de GNR destrói carro; Mestrado de Sócrates em risco - Notícias ao Minuto" Sat, 16 Feb 2019 08:25:10 GMT    "Sindicato dos enfermeiros acusa ministra da Saúde de exercer pressão sobre tribunais - RTP" Sat, 16 Feb 2019 09:35:00 GMT    "CDS. Cristas justifica moção de censura: ?Governo está esgotado, sem ambição e sem programa? - PÚBLICO" Fri, 15 Feb 2019 16:16:00 GMT    "Presidente de Cabo Verde diz que ?não seria adequado? visitar a Guiné-Bissau neste momento - Observador" Fri, 15 Feb 2019 21:57:00 GMT    "Jovem de 20 anos morre baleado em zona de diversão noturna no Seixal - Jornal de Notícias" Sat, 16 Feb 2019 09:07:00 GMT    "Carlos Costa passou férias em Vale do Lobo após aprovar crédito ruinoso - ZAP" Fri, 15 Feb 2019 11:30:00 GMT    "Exames/Secundário: Escolas públicas e privadas sobem ligeiramente as médias - SAPO 24" Fri, 15 Feb 2019 23:11:00 GMT    "Pedro Sánchez anuncia legislativas a 28 de abril - Jornal de Notícias" Fri, 15 Feb 2019 09:13:00 GMT    "Greve nacional fecha escolas na Região - DNoticias" Fri, 15 Feb 2019 09:09:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,200 (+0,160%) PERNOD RICARD - [Ticker: RI.PA]Gráfico PERNOD RICARD  Noticias PERNOD RICARD  Descargar Históricos de Metastock PERNOD RICARD y Otros  Análisis Técnico PERNOD RICARD  
Última Transacción128,950Hora de Cotización2017-11-01 - 21:35:00
Variación+0,200 (+0,160%)Rango 52 Semanas[0,000 - 0,000]
Máximo129,650Mínimo128,850
Volumen311.208Volumen Medio (3m)0
Demanda / Oferta94,300 x 4.000 - 96,510 x 2.300Yield
Cierre Anterior128,750PER0,00%
Apertura128,950EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para RI.PA desde 2000-01-01 hasta 2019-02-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-01-0138,09038,4438,0938,0900:00:00
2003-01-0238,67133.40038,7337,9038,4800:00:00
2003-01-0339,26261.10039,2638,0738,2600:00:00
2003-01-0639,03135.20039,3038,3639,0700:00:00
2003-01-0739,38220.70039,7539,1939,3600:00:00
2003-01-0838,07603.50039,4237,9039,2300:00:00
2003-01-0938,19284.50039,1338,1939,0300:00:00
2003-01-1038,38235.50039,0738,2338,6900:00:00
2003-01-1338,36328.90039,1338,3638,3800:00:00
2003-01-1438,46286.10038,7137,5738,2600:00:00
2003-01-1537,65495.50038,5737,5138,5700:00:00
2003-01-1637,65406.40038,3037,3437,6100:00:00
2003-01-1737,32372.00038,0537,2837,3800:00:00
2003-01-2038,42353.80038,6337,5737,5700:00:00
2003-01-2138,09301.10038,6537,6538,4200:00:00
2003-01-2237,90334.90038,2337,4238,2300:00:00
2003-01-2337,36308.80038,0337,2837,9600:00:00
2003-01-2437,34207.10037,9837,0737,9800:00:00
2003-01-2736,15508.50037,8636,1537,0700:00:00
2003-01-2836,611.345.20036,9236,1536,2400:00:00
2003-01-2937,59684.60037,9036,1936,6100:00:00
2003-01-3038,05457.10038,1537,0737,6900:00:00
2003-01-3137,65533.20037,9837,4437,8000:00:00
2003-02-0337,69626.10038,0737,4437,9600:00:00
2003-02-0437,07603.70037,9036,7837,9000:00:00
2003-02-0536,86735.40037,6736,5937,4900:00:00
2003-02-0635,801.019.40036,8035,5336,6300:00:00
2003-02-0734,99718.10035,8234,7635,5700:00:00
2003-02-1034,74389.10035,4634,7435,2400:00:00
2003-02-1134,151.731.20035,4633,8235,0300:00:00
2003-02-1233,84580.80034,3633,5734,1500:00:00
2003-02-1333,651.161.80034,1133,4033,7400:00:00
2003-02-1427,16785.20027,9126,6127,9100:00:00
2003-02-1727,32708.20027,5527,1127,1100:00:00
2003-02-1827,701.225.90027,8427,1327,1800:00:00
2003-02-1927,66742.50027,9127,5327,7000:00:00
2003-02-2027,26713.50027,9127,0327,7800:00:00
2003-02-2127,76561.10028,0127,0727,2800:00:00
2003-02-2427,74200.90027,9527,5127,7000:00:00
2003-02-2527,18539.80027,8227,0927,6100:00:00
2003-02-2628,413.512.60028,4126,7427,7800:00:00
2003-02-2729,47726.50029,4728,0328,0300:00:00
2003-02-2829,93967.90029,9328,4929,7800:00:00
2003-03-0329,68581.90029,8829,2029,7200:00:00
2003-03-0429,57477.20029,8229,1629,5900:00:00
2003-03-0529,16571.70029,9329,1629,5700:00:00
2003-03-0629,40428.20029,8229,3829,4500:00:00
2003-03-0729,49547.20029,5529,0929,4300:00:00
2003-03-1029,24441.50029,6529,1629,4900:00:00
2003-03-1129,16436.70029,5728,8229,1600:00:00
2003-03-1229,55575.30029,8629,1629,1600:00:00
2003-03-1329,03982.70029,6528,9529,6500:00:00
2003-03-1428,99805.80029,5128,7629,1600:00:00
2003-03-1729,241.550.70029,6328,6328,7200:00:00
2003-03-1829,161.060.50030,2628,9129,5100:00:00
2003-03-1931,451.866.80031,6330,1130,6100:00:00
2003-03-2031,511.312.40031,9030,9531,4500:00:00
2003-03-2132,761.595.80033,1531,0331,5100:00:00
2003-03-2432,131.270.70032,9531,8832,6500:00:00
2003-03-2533,151.135.80033,1531,5732,1100:00:00
2003-03-2633,011.185.90033,0732,7233,0300:00:00
2003-03-2732,991.317.50033,0132,2032,8000:00:00
2003-03-2833,24577.20033,2432,4232,6100:00:00
2003-03-3132,53807.80033,0131,9232,7000:00:00
2003-04-0132,82797.10032,8232,1132,5300:00:00
2003-04-0232,99562.60033,1532,5532,9000:00:00
2003-04-0334,07468.80034,0732,8233,0100:00:00
2003-04-0433,49448.90033,9433,2833,6300:00:00
2003-04-0734,38530.90034,3833,7433,8400:00:00
2003-04-0833,22700.40034,3633,2233,8000:00:00
2003-04-0934,15913.80034,3232,4933,1100:00:00
2003-04-1034,03806.00034,5733,7434,3200:00:00
2003-04-1134,01632.10034,5134,0134,3600:00:00
2003-04-1433,78433.20034,3633,7833,9700:00:00
2003-04-1533,53663.70034,0933,0733,6300:00:00
2003-04-1634,05652.80034,1533,6733,9000:00:00
2003-04-1734,32373.20034,3233,5533,7400:00:00
2003-04-1834,32034,3234,3234,3200:00:00
2003-04-2134,32034,3234,3234,3200:00:00
2003-04-2234,071.129.30034,3233,9434,2400:00:00
2003-04-2334,03482.40034,1333,5133,7800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters