|
 PERNOD RICARD - [Ticker: RI.PA] |     | | Última Transacción | 128,950 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | +0,200 (+0,160%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 129,650 | Mínimo | 128,850 | | Volumen | 311.208 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 94,300 x 4.000 - 96,510 x 2.300 | Yield | | | Cierre Anterior | 128,750 | PER | 0,00% | | Apertura | 128,950 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-05 | 61,35 | 1.076.100 | 61,52 | 60,06 | 60,73 | 00:00:00 | | 2005-10-06 | 60,93 | 861.500 | 61,52 | 60,60 | 60,73 | 00:00:00 | | 2005-10-07 | 60,02 | 971.500 | 61,14 | 59,68 | 61,14 | 00:00:00 | | 2005-10-10 | 60,02 | 408.500 | 60,77 | 59,81 | 60,39 | 00:00:00 | | 2005-10-11 | 59,73 | 965.200 | 60,10 | 59,14 | 59,85 | 00:00:00 | | 2005-10-12 | 60,10 | 565.100 | 60,35 | 59,27 | 59,35 | 00:00:00 | | 2005-10-13 | 59,60 | 497.400 | 60,10 | 59,31 | 59,39 | 00:00:00 | | 2005-10-14 | 59,14 | 693.200 | 59,64 | 59,02 | 59,27 | 00:00:00 | | 2005-10-17 | 58,56 | 642.000 | 59,27 | 58,43 | 59,10 | 00:00:00 | | 2005-10-18 | 59,14 | 892.600 | 59,48 | 58,68 | 58,73 | 00:00:00 | | 2005-10-19 | 59,10 | 982.800 | 59,43 | 58,43 | 58,89 | 00:00:00 | | 2005-10-20 | 59,14 | 748.900 | 59,73 | 58,93 | 58,93 | 00:00:00 | | 2005-10-21 | 59,06 | 406.300 | 59,35 | 58,60 | 58,60 | 00:00:00 | | 2005-10-24 | 59,68 | 397.700 | 60,14 | 58,93 | 58,93 | 00:00:00 | | 2005-10-25 | 59,98 | 554.800 | 60,27 | 59,48 | 59,98 | 00:00:00 | | 2005-10-26 | 59,98 | 567.500 | 60,64 | 59,89 | 60,35 | 00:00:00 | | 2005-10-27 | 60,02 | 447.200 | 60,27 | 59,43 | 59,43 | 00:00:00 | | 2005-10-28 | 59,35 | 723.400 | 59,98 | 58,89 | 59,43 | 00:00:00 | | 2005-10-31 | 60,77 | 791.800 | 61,06 | 59,43 | 59,43 | 00:00:00 | | 2005-11-01 | 60,64 | 464.100 | 60,98 | 60,27 | 60,98 | 00:00:00 | | 2005-11-02 | 59,73 | 1.043.700 | 60,60 | 59,35 | 60,35 | 00:00:00 | | 2005-11-03 | 59,14 | 1.211.400 | 60,02 | 58,52 | 59,81 | 00:00:00 | | 2005-11-04 | 59,14 | 891.400 | 59,73 | 58,81 | 59,73 | 00:00:00 | | 2005-11-07 | 59,73 | 678.300 | 60,18 | 59,02 | 59,43 | 00:00:00 | | 2005-11-08 | 59,73 | 982.300 | 60,77 | 59,60 | 59,89 | 00:00:00 | | 2005-11-09 | 59,89 | 485.900 | 60,14 | 59,35 | 59,89 | 00:00:00 | | 2005-11-10 | 58,43 | 3.584.300 | 59,02 | 57,27 | 57,89 | 00:00:00 | | 2005-11-11 | 58,85 | 611.400 | 59,35 | 58,52 | 58,77 | 00:00:00 | | 2005-11-14 | 58,89 | 450.800 | 59,10 | 58,39 | 58,52 | 00:00:00 | | 2005-11-15 | 57,10 | 2.358.200 | 59,02 | 57,06 | 59,02 | 00:00:00 | | 2005-11-16 | 57,77 | 2.057.600 | 58,14 | 56,69 | 56,69 | 00:00:00 | | 2005-11-17 | 57,69 | 957.500 | 58,10 | 57,31 | 57,89 | 00:00:00 | | 2005-11-18 | 57,73 | 975.300 | 58,27 | 57,52 | 58,02 | 00:00:00 | | 2005-11-21 | 58,02 | 550.100 | 58,14 | 57,27 | 57,27 | 00:00:00 | | 2005-11-22 | 57,23 | 932.500 | 58,19 | 57,02 | 58,19 | 00:00:00 | | 2005-11-23 | 57,60 | 706.400 | 57,89 | 57,19 | 57,44 | 00:00:00 | | 2005-11-24 | 57,77 | 485.500 | 57,85 | 57,44 | 57,64 | 00:00:00 | | 2005-11-25 | 57,98 | 428.000 | 58,19 | 57,64 | 57,89 | 00:00:00 | | 2005-11-28 | 57,06 | 1.364.500 | 58,73 | 56,85 | 58,31 | 00:00:00 | | 2005-11-29 | 57,64 | 642.300 | 57,64 | 56,89 | 57,19 | 00:00:00 | | 2005-11-30 | 57,85 | 1.346.800 | 58,31 | 57,44 | 57,64 | 00:00:00 | | 2005-12-01 | 57,69 | 879.500 | 58,06 | 57,27 | 57,81 | 00:00:00 | | 2005-12-02 | 57,94 | 771.300 | 58,35 | 57,69 | 57,69 | 00:00:00 | | 2005-12-05 | 59,27 | 1.389.300 | 59,39 | 58,64 | 58,73 | 00:00:00 | | 2005-12-06 | 59,73 | 1.015.600 | 60,06 | 59,02 | 59,35 | 00:00:00 | | 2005-12-07 | 60,39 | 1.151.800 | 61,02 | 59,89 | 59,89 | 00:00:00 | | 2005-12-08 | 60,52 | 895.700 | 60,77 | 59,98 | 60,27 | 00:00:00 | | 2005-12-09 | 60,18 | 497.300 | 60,64 | 60,10 | 60,60 | 00:00:00 | | 2005-12-12 | 60,60 | 697.700 | 60,98 | 60,27 | 60,43 | 00:00:00 | | 2005-12-13 | 60,06 | 757.600 | 61,10 | 60,02 | 60,81 | 00:00:00 | | 2005-12-14 | 59,89 | 793.300 | 60,39 | 59,68 | 59,93 | 00:00:00 | | 2005-12-15 | 60,18 | 567.100 | 60,23 | 59,77 | 59,77 | 00:00:00 | | 2005-12-16 | 60,31 | 867.800 | 60,60 | 59,81 | 60,35 | 00:00:00 | | 2005-12-19 | 60,31 | 617.200 | 60,48 | 59,77 | 60,27 | 00:00:00 | | 2005-12-20 | 59,73 | 1.014.900 | 60,39 | 59,48 | 60,18 | 00:00:00 | | 2005-12-21 | 60,10 | 872.100 | 60,18 | 59,39 | 59,85 | 00:00:00 | | 2005-12-22 | 60,27 | 539.600 | 60,39 | 59,77 | 60,02 | 00:00:00 | | 2005-12-23 | 60,89 | 420.600 | 60,98 | 60,23 | 60,39 | 00:00:00 | | 2005-12-26 | 60,89 | 0 | 60,89 | 60,89 | 60,89 | 00:00:00 | | 2005-12-27 | 61,39 | 328.200 | 61,81 | 60,89 | 60,89 | 00:00:00 | | 2005-12-28 | 61,14 | 473.000 | 61,60 | 60,77 | 61,56 | 00:00:00 | | 2005-12-29 | 61,23 | 438.400 | 61,60 | 61,06 | 61,43 | 00:00:00 | | 2005-12-30 | 61,39 | 349.600 | 61,85 | 61,10 | 61,56 | 00:00:00 | | 2006-01-02 | 61,60 | 265.900 | 62,10 | 61,14 | 61,48 | 00:00:00 | | 2006-01-03 | 62,64 | 953.300 | 63,39 | 61,52 | 61,60 | 00:00:00 | | 2006-01-04 | 62,56 | 887.600 | 63,10 | 62,02 | 62,89 | 00:00:00 | | 2006-01-05 | 61,64 | 888.000 | 62,56 | 61,52 | 62,43 | 00:00:00 | | 2006-01-06 | 61,73 | 620.400 | 62,31 | 61,52 | 61,81 | 00:00:00 | | 2006-01-09 | 62,06 | 764.300 | 62,27 | 61,52 | 61,64 | 00:00:00 | | 2006-01-10 | 61,23 | 948.600 | 61,98 | 61,23 | 61,73 | 00:00:00 | | 2006-01-11 | 61,35 | 730.500 | 61,68 | 61,14 | 61,68 | 00:00:00 | | 2006-01-12 | 61,93 | 497.600 | 62,14 | 61,23 | 61,43 | 00:00:00 | | 2006-01-13 | 62,27 | 492.800 | 62,47 | 61,77 | 62,06 | 00:00:00 | | 2006-01-16 | 62,72 | 523.400 | 63,06 | 62,06 | 62,14 | 00:00:00 | | 2006-01-17 | 62,06 | 678.900 | 62,72 | 61,98 | 62,39 | 00:00:00 | | 2006-01-18 | 63,18 | 1.444.900 | 63,93 | 61,89 | 62,06 | 00:00:00 | | 2006-01-19 | 63,93 | 2.121.600 | 64,35 | 63,43 | 63,47 | 00:00:00 | | 2006-01-20 | 63,52 | 900.200 | 64,43 | 63,39 | 63,93 | 00:00:00 | | 2006-01-23 | 62,68 | 924.400 | 63,35 | 62,06 | 62,89 | 00:00:00 | | 2006-01-24 | 62,97 | 529.400 | 63,14 | 62,68 | 62,72 | 00:00:00 | | 2006-01-25 | 63,60 | 659.400 | 63,85 | 62,85 | 63,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
