|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-17 | 62,43 | 780.900 | 63,77 | 62,43 | 63,72 | 00:00:00 | | 2006-05-18 | 62,47 | 1.344.100 | 63,27 | 61,77 | 62,02 | 00:00:00 | | 2006-05-19 | 62,47 | 1.285.300 | 62,93 | 61,85 | 61,85 | 00:00:00 | | 2006-05-22 | 61,56 | 1.284.400 | 63,06 | 61,43 | 62,68 | 00:00:00 | | 2006-05-23 | 63,56 | 1.099.000 | 63,68 | 61,56 | 61,85 | 00:00:00 | | 2006-05-24 | 63,22 | 1.226.300 | 63,68 | 62,14 | 63,68 | 00:00:00 | | 2006-05-25 | 63,39 | 454.500 | 63,60 | 62,52 | 63,56 | 00:00:00 | | 2006-05-26 | 64,72 | 683.800 | 64,81 | 62,68 | 64,10 | 00:00:00 | | 2006-05-29 | 64,68 | 207.100 | 64,93 | 64,47 | 64,77 | 00:00:00 | | 2006-05-30 | 63,77 | 735.200 | 64,77 | 63,60 | 64,52 | 00:00:00 | | 2006-05-31 | 63,43 | 768.200 | 63,77 | 63,10 | 63,52 | 00:00:00 | | 2006-06-01 | 64,02 | 490.600 | 64,22 | 62,52 | 63,14 | 00:00:00 | | 2006-06-02 | 63,81 | 619.400 | 64,81 | 63,31 | 64,22 | 00:00:00 | | 2006-06-05 | 63,68 | 459.700 | 64,43 | 63,27 | 64,06 | 00:00:00 | | 2006-06-06 | 62,77 | 832.200 | 64,27 | 61,85 | 63,27 | 00:00:00 | | 2006-06-07 | 63,02 | 712.300 | 63,52 | 62,47 | 62,77 | 00:00:00 | | 2006-06-08 | 62,39 | 1.250.700 | 63,43 | 61,68 | 61,68 | 00:00:00 | | 2006-06-09 | 62,31 | 575.500 | 63,06 | 62,27 | 62,52 | 00:00:00 | | 2006-06-12 | 62,60 | 559.700 | 63,02 | 62,10 | 62,27 | 00:00:00 | | 2006-06-13 | 61,43 | 1.365.200 | 62,43 | 61,23 | 62,06 | 00:00:00 | | 2006-06-14 | 61,39 | 1.758.100 | 61,73 | 60,60 | 61,56 | 00:00:00 | | 2006-06-15 | 61,18 | 1.338.600 | 61,77 | 60,35 | 61,77 | 00:00:00 | | 2006-06-16 | 61,93 | 1.461.300 | 62,18 | 61,35 | 61,48 | 00:00:00 | | 2006-06-19 | 61,60 | 877.600 | 62,68 | 61,23 | 62,35 | 00:00:00 | | 2006-06-20 | 62,43 | 763.000 | 62,43 | 61,14 | 61,18 | 00:00:00 | | 2006-06-21 | 62,60 | 642.400 | 62,68 | 61,68 | 62,43 | 00:00:00 | | 2006-06-22 | 62,35 | 348.200 | 62,68 | 61,89 | 62,68 | 00:00:00 | | 2006-06-23 | 62,52 | 305.200 | 62,68 | 62,14 | 62,60 | 00:00:00 | | 2006-06-26 | 63,64 | 935.100 | 63,89 | 62,39 | 62,56 | 00:00:00 | | 2006-06-27 | 62,97 | 786.500 | 64,47 | 62,77 | 63,93 | 00:00:00 | | 2006-06-28 | 63,68 | 914.500 | 64,14 | 62,97 | 63,02 | 00:00:00 | | 2006-06-29 | 65,35 | 1.154.100 | 65,43 | 63,18 | 63,85 | 00:00:00 | | 2006-06-30 | 64,56 | 1.481.700 | 65,39 | 63,89 | 65,39 | 00:00:00 | | 2006-07-03 | 64,85 | 938.600 | 64,85 | 63,93 | 64,35 | 00:00:00 | | 2006-07-04 | 63,81 | 1.304.100 | 64,93 | 63,14 | 64,93 | 00:00:00 | | 2006-07-05 | 63,39 | 763.600 | 64,06 | 62,97 | 63,27 | 00:00:00 | | 2006-07-06 | 63,52 | 824.600 | 63,89 | 63,18 | 63,60 | 00:00:00 | | 2006-07-07 | 63,39 | 541.600 | 63,56 | 62,52 | 63,27 | 00:00:00 | | 2006-07-10 | 64,22 | 1.659.300 | 64,43 | 62,60 | 63,43 | 00:00:00 | | 2006-07-11 | 62,89 | 1.471.900 | 64,06 | 62,64 | 63,85 | 00:00:00 | | 2006-07-12 | 62,97 | 654.300 | 63,64 | 62,85 | 63,02 | 00:00:00 | | 2006-07-13 | 62,64 | 1.003.500 | 63,27 | 62,14 | 62,60 | 00:00:00 | | 2006-07-14 | 62,23 | 535.400 | 62,81 | 62,10 | 62,56 | 00:00:00 | | 2006-07-17 | 61,68 | 1.064.900 | 62,35 | 61,35 | 62,27 | 00:00:00 | | 2006-07-18 | 61,31 | 1.219.600 | 62,27 | 61,10 | 61,56 | 00:00:00 | | 2006-07-19 | 61,14 | 1.092.800 | 61,64 | 60,77 | 61,02 | 00:00:00 | | 2006-07-20 | 60,77 | 1.785.400 | 61,60 | 60,48 | 61,10 | 00:00:00 | | 2006-07-21 | 60,68 | 750.600 | 61,14 | 60,18 | 60,68 | 00:00:00 | | 2006-07-24 | 61,77 | 853.600 | 61,93 | 60,60 | 60,93 | 00:00:00 | | 2006-07-25 | 62,56 | 1.281.800 | 62,64 | 61,68 | 62,02 | 00:00:00 | | 2006-07-26 | 62,89 | 815.900 | 63,27 | 62,06 | 62,72 | 00:00:00 | | 2006-07-27 | 66,22 | 3.227.700 | 67,51 | 65,64 | 65,81 | 00:00:00 | | 2006-07-28 | 68,22 | 1.676.900 | 68,22 | 65,81 | 66,10 | 00:00:00 | | 2006-07-31 | 67,89 | 992.700 | 69,10 | 67,56 | 68,10 | 00:00:00 | | 2006-08-01 | 67,43 | 824.500 | 68,22 | 67,26 | 68,14 | 00:00:00 | | 2006-08-02 | 69,01 | 1.039.100 | 69,39 | 66,89 | 67,68 | 00:00:00 | | 2006-08-03 | 68,43 | 904.400 | 69,22 | 68,18 | 69,06 | 00:00:00 | | 2006-08-04 | 68,68 | 444.200 | 68,76 | 68,18 | 68,76 | 00:00:00 | | 2006-08-07 | 68,31 | 576.800 | 68,89 | 67,93 | 68,10 | 00:00:00 | | 2006-08-08 | 67,60 | 1.035.200 | 68,60 | 67,31 | 68,51 | 00:00:00 | | 2006-08-09 | 67,89 | 606.400 | 68,39 | 67,26 | 68,06 | 00:00:00 | | 2006-08-10 | 68,18 | 656.600 | 68,51 | 67,10 | 67,39 | 00:00:00 | | 2006-08-11 | 68,39 | 401.200 | 68,68 | 67,81 | 68,43 | 00:00:00 | | 2006-08-14 | 68,85 | 325.800 | 69,26 | 68,47 | 68,51 | 00:00:00 | | 2006-08-15 | 69,85 | 378.300 | 69,93 | 68,47 | 68,51 | 00:00:00 | | 2006-08-16 | 69,97 | 572.700 | 69,97 | 69,39 | 69,76 | 00:00:00 | | 2006-08-17 | 69,35 | 664.800 | 70,18 | 69,01 | 70,14 | 00:00:00 | | 2006-08-18 | 69,10 | 581.400 | 69,64 | 68,51 | 69,22 | 00:00:00 | | 2006-08-21 | 69,14 | 340.900 | 69,47 | 68,72 | 69,18 | 00:00:00 | | 2006-08-22 | 69,01 | 577.800 | 69,68 | 68,43 | 69,43 | 00:00:00 | | 2006-08-23 | 68,81 | 379.400 | 69,64 | 68,60 | 69,14 | 00:00:00 | | 2006-08-24 | 68,89 | 597.700 | 69,14 | 68,26 | 68,47 | 00:00:00 | | 2006-08-25 | 68,14 | 594.000 | 69,14 | 68,06 | 68,76 | 00:00:00 | | 2006-08-28 | 68,97 | 305.000 | 69,14 | 68,06 | 68,22 | 00:00:00 | | 2006-08-29 | 70,43 | 1.507.200 | 71,85 | 68,72 | 69,01 | 00:00:00 | | 2006-08-30 | 71,47 | 1.080.800 | 71,97 | 70,47 | 70,72 | 00:00:00 | | 2006-08-31 | 70,93 | 1.008.900 | 71,43 | 70,35 | 71,43 | 00:00:00 | | 2006-09-01 | 71,10 | 554.100 | 72,26 | 70,64 | 71,18 | 00:00:00 | | 2006-09-04 | 71,10 | 702.900 | 71,68 | 70,72 | 71,39 | 00:00:00 | | 2006-09-05 | 71,05 | 648.900 | 71,14 | 70,51 | 70,85 | 00:00:00 | | 2006-09-06 | 70,89 | 658.600 | 71,26 | 70,39 | 70,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
