|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-12-27 | 72,26 | 621.600 | 72,30 | 71,10 | 71,35 | 00:00:00 | | 2006-12-28 | 72,01 | 316.400 | 72,47 | 71,68 | 72,43 | 00:00:00 | | 2006-12-29 | 72,47 | 302.700 | 72,64 | 71,85 | 71,97 | 00:00:00 | | 2007-01-01 | 72,47 | 0 | 72,47 | 72,47 | 72,47 | 00:00:00 | | 2007-01-02 | 72,60 | 467.600 | 72,80 | 72,35 | 72,80 | 00:00:00 | | 2007-01-03 | 72,18 | 893.500 | 72,64 | 71,35 | 72,64 | 00:00:00 | | 2007-01-04 | 70,81 | 1.448.100 | 72,30 | 70,60 | 72,18 | 00:00:00 | | 2007-01-05 | 70,10 | 817.000 | 71,01 | 69,97 | 70,89 | 00:00:00 | | 2007-01-08 | 70,93 | 926.200 | 71,43 | 70,18 | 70,22 | 00:00:00 | | 2007-01-09 | 70,18 | 742.700 | 71,30 | 70,18 | 71,30 | 00:00:00 | | 2007-01-10 | 69,85 | 1.252.200 | 70,14 | 69,06 | 70,01 | 00:00:00 | | 2007-01-11 | 70,31 | 1.188.800 | 70,93 | 69,97 | 70,18 | 00:00:00 | | 2007-01-12 | 71,97 | 982.400 | 71,97 | 70,81 | 70,81 | 00:00:00 | | 2007-01-15 | 71,55 | 835.000 | 72,55 | 71,30 | 72,55 | 00:00:00 | | 2007-01-16 | 73,20 | 1.442.700 | 74,10 | 72,40 | 73,00 | 00:00:00 | | 2007-01-17 | 72,05 | 1.054.900 | 73,60 | 71,60 | 73,45 | 00:00:00 | | 2007-01-18 | 72,05 | 1.244.500 | 72,70 | 71,70 | 72,10 | 00:00:00 | | 2007-01-19 | 73,35 | 985.300 | 73,45 | 71,70 | 72,05 | 00:00:00 | | 2007-01-22 | 72,85 | 764.600 | 73,55 | 72,25 | 73,45 | 00:00:00 | | 2007-01-23 | 72,85 | 727.900 | 73,40 | 72,60 | 72,95 | 00:00:00 | | 2007-01-24 | 74,45 | 1.525.900 | 74,75 | 72,90 | 73,20 | 00:00:00 | | 2007-01-25 | 79,00 | 6.118.400 | 79,65 | 77,95 | 78,75 | 00:00:00 | | 2007-01-26 | 79,00 | 3.469.200 | 81,25 | 77,70 | 78,50 | 00:00:00 | | 2007-01-29 | 79,55 | 1.735.000 | 81,15 | 79,15 | 79,55 | 00:00:00 | | 2007-01-30 | 79,70 | 961.800 | 79,90 | 78,95 | 79,50 | 00:00:00 | | 2007-01-31 | 78,55 | 983.000 | 79,50 | 78,55 | 79,10 | 00:00:00 | | 2007-02-01 | 77,60 | 1.172.100 | 79,00 | 77,50 | 78,70 | 00:00:00 | | 2007-02-02 | 77,60 | 1.183.700 | 78,20 | 76,90 | 77,55 | 00:00:00 | | 2007-02-05 | 77,60 | 506.800 | 78,10 | 76,75 | 77,95 | 00:00:00 | | 2007-02-06 | 77,75 | 858.000 | 77,95 | 76,80 | 77,25 | 00:00:00 | | 2007-02-07 | 77,35 | 536.400 | 77,90 | 77,10 | 77,80 | 00:00:00 | | 2007-02-08 | 77,20 | 557.400 | 77,90 | 76,95 | 77,65 | 00:00:00 | | 2007-02-09 | 77,60 | 526.600 | 77,70 | 76,95 | 77,50 | 00:00:00 | | 2007-02-12 | 77,25 | 496.400 | 77,55 | 76,95 | 77,55 | 00:00:00 | | 2007-02-13 | 78,75 | 941.000 | 78,90 | 77,40 | 77,80 | 00:00:00 | | 2007-02-14 | 78,60 | 554.800 | 79,15 | 78,15 | 78,95 | 00:00:00 | | 2007-02-15 | 79,95 | 1.126.800 | 81,00 | 78,60 | 78,80 | 00:00:00 | | 2007-02-16 | 79,35 | 465.400 | 80,00 | 79,05 | 79,95 | 00:00:00 | | 2007-02-19 | 79,75 | 437.500 | 80,44 | 79,36 | 79,65 | 00:00:00 | | 2007-02-20 | 78,96 | 473.300 | 79,75 | 78,52 | 79,75 | 00:00:00 | | 2007-02-21 | 78,04 | 647.000 | 79,55 | 77,94 | 79,55 | 00:00:00 | | 2007-02-22 | 77,93 | 758.100 | 79,26 | 77,85 | 78,17 | 00:00:00 | | 2007-02-23 | 78,93 | 703.200 | 79,20 | 78,00 | 78,05 | 00:00:00 | | 2007-02-26 | 79,67 | 588.500 | 80,00 | 78,95 | 79,17 | 00:00:00 | | 2007-02-27 | 77,38 | 823.200 | 79,60 | 77,00 | 79,52 | 00:00:00 | | 2007-02-28 | 78,00 | 1.356.700 | 78,30 | 75,55 | 76,71 | 00:00:00 | | 2007-03-01 | 77,61 | 2.030.300 | 79,30 | 77,25 | 77,50 | 00:00:00 | | 2007-03-02 | 77,18 | 977.000 | 78,32 | 77,00 | 77,45 | 00:00:00 | | 2007-03-05 | 77,05 | 921.900 | 77,50 | 75,75 | 76,40 | 00:00:00 | | 2007-03-06 | 78,22 | 1.132.400 | 78,24 | 76,49 | 76,71 | 00:00:00 | | 2007-03-07 | 78,31 | 923.700 | 78,60 | 77,30 | 78,11 | 00:00:00 | | 2007-03-08 | 74,70 | 3.639.600 | 75,65 | 74,38 | 75,00 | 00:00:00 | | 2007-03-09 | 75,29 | 1.969.400 | 75,32 | 73,71 | 74,54 | 00:00:00 | | 2007-03-12 | 74,33 | 1.466.300 | 75,84 | 73,68 | 75,84 | 00:00:00 | | 2007-03-13 | 74,30 | 1.271.700 | 74,90 | 73,91 | 74,41 | 00:00:00 | | 2007-03-14 | 74,01 | 1.668.200 | 75,10 | 72,95 | 73,00 | 00:00:00 | | 2007-03-15 | 73,93 | 1.475.900 | 75,20 | 73,55 | 74,69 | 00:00:00 | | 2007-03-16 | 74,04 | 1.537.100 | 74,68 | 73,75 | 74,04 | 00:00:00 | | 2007-03-19 | 74,99 | 854.100 | 75,10 | 74,31 | 74,31 | 00:00:00 | | 2007-03-20 | 75,11 | 637.000 | 75,40 | 74,71 | 75,24 | 00:00:00 | | 2007-03-21 | 75,17 | 912.100 | 75,39 | 74,95 | 75,07 | 00:00:00 | | 2007-03-22 | 75,02 | 1.283.700 | 75,83 | 74,80 | 75,57 | 00:00:00 | | 2007-03-23 | 75,61 | 755.100 | 75,80 | 74,92 | 75,32 | 00:00:00 | | 2007-03-26 | 75,08 | 668.000 | 76,00 | 74,80 | 75,69 | 00:00:00 | | 2007-03-27 | 75,08 | 903.400 | 76,00 | 74,90 | 75,79 | 00:00:00 | | 2007-03-28 | 74,17 | 1.230.800 | 75,17 | 73,87 | 75,10 | 00:00:00 | | 2007-03-29 | 75,60 | 763.100 | 75,70 | 74,25 | 74,25 | 00:00:00 | | 2007-03-30 | 75,91 | 931.200 | 77,00 | 74,97 | 75,43 | 00:00:00 | | 2007-04-02 | 75,71 | 888.800 | 76,70 | 74,95 | 76,50 | 00:00:00 | | 2007-04-03 | 75,50 | 1.116.300 | 76,14 | 73,88 | 76,14 | 00:00:00 | | 2007-04-04 | 76,21 | 550.800 | 76,22 | 75,53 | 75,81 | 00:00:00 | | 2007-04-05 | 76,04 | 605.700 | 76,41 | 75,41 | 76,25 | 00:00:00 | | 2007-04-06 | 76,04 | 0 | 76,04 | 76,04 | 76,04 | 00:00:00 | | 2007-04-09 | 76,04 | 0 | 76,04 | 76,04 | 76,04 | 00:00:00 | | 2007-04-10 | 75,76 | 593.400 | 76,50 | 75,54 | 76,50 | 00:00:00 | | 2007-04-11 | 75,96 | 599.000 | 76,39 | 75,50 | 76,00 | 00:00:00 | | 2007-04-12 | 75,86 | 721.600 | 76,04 | 75,01 | 75,72 | 00:00:00 | | 2007-04-13 | 76,00 | 433.300 | 76,40 | 75,29 | 75,75 | 00:00:00 | | 2007-04-16 | 76,73 | 809.600 | 76,94 | 76,10 | 76,43 | 00:00:00 | | 2007-04-17 | 76,43 | 669.300 | 76,97 | 76,04 | 76,55 | 00:00:00 | | 2007-04-18 | 76,25 | 711.400 | 76,47 | 75,68 | 76,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
