|
 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 | | 2007-04-18 | 76,25 | 711.400 | 76,47 | 75,68 | 76,42 | 00:00:00 | | 2007-04-19 | 77,00 | 1.270.800 | 77,22 | 75,65 | 75,85 | 00:00:00 | | 2007-04-20 | 77,43 | 1.324.600 | 77,75 | 77,15 | 77,43 | 00:00:00 | | 2007-04-23 | 77,20 | 797.200 | 78,00 | 76,89 | 77,38 | 00:00:00 | | 2007-04-24 | 76,50 | 719.500 | 77,33 | 76,07 | 77,07 | 00:00:00 | | 2007-04-25 | 77,42 | 1.062.600 | 77,69 | 76,60 | 76,60 | 00:00:00 | | 2007-04-26 | 78,11 | 889.300 | 78,38 | 77,51 | 77,95 | 00:00:00 | | 2007-04-27 | 78,39 | 1.001.000 | 78,65 | 77,57 | 78,12 | 00:00:00 | | 2007-04-30 | 78,38 | 605.100 | 78,68 | 78,15 | 78,17 | 00:00:00 | | 2007-05-01 | 78,38 | 0 | 78,38 | 78,38 | 78,38 | 00:00:00 | | 2007-05-02 | 79,00 | 882.400 | 79,12 | 78,39 | 79,12 | 00:00:00 | | 2007-05-03 | 78,88 | 775.300 | 79,85 | 78,58 | 79,00 | 00:00:00 | | 2007-05-04 | 79,93 | 1.552.600 | 80,69 | 79,80 | 79,80 | 00:00:00 | | 2007-05-07 | 79,54 | 732.800 | 80,01 | 78,75 | 80,00 | 00:00:00 | | 2007-05-08 | 78,83 | 802.400 | 79,69 | 78,54 | 79,25 | 00:00:00 | | 2007-05-09 | 78,97 | 618.900 | 79,36 | 78,46 | 79,36 | 00:00:00 | | 2007-05-10 | 79,15 | 600.200 | 79,88 | 78,75 | 79,30 | 00:00:00 | | 2007-05-11 | 78,88 | 790.500 | 79,14 | 78,15 | 78,79 | 00:00:00 | | 2007-05-14 | 78,83 | 461.400 | 79,36 | 78,60 | 79,00 | 00:00:00 | | 2007-05-15 | 78,43 | 875.500 | 79,10 | 77,97 | 78,96 | 00:00:00 | | 2007-05-16 | 78,42 | 731.400 | 78,78 | 78,00 | 78,57 | 00:00:00 | | 2007-05-17 | 78,12 | 475.700 | 78,61 | 77,80 | 78,61 | 00:00:00 | | 2007-05-18 | 79,38 | 831.100 | 79,86 | 77,92 | 77,92 | 00:00:00 | | 2007-05-21 | 78,85 | 629.700 | 79,60 | 78,50 | 79,36 | 00:00:00 | | 2007-05-22 | 79,39 | 690.300 | 79,58 | 78,50 | 78,85 | 00:00:00 | | 2007-05-23 | 79,66 | 747.700 | 79,90 | 78,30 | 79,34 | 00:00:00 | | 2007-05-24 | 81,00 | 1.595.100 | 81,70 | 79,33 | 79,50 | 00:00:00 | | 2007-05-25 | 81,21 | 1.032.100 | 81,96 | 80,41 | 81,00 | 00:00:00 | | 2007-05-28 | 81,61 | 127.700 | 81,74 | 80,11 | 81,48 | 00:00:00 | | 2007-05-29 | 81,93 | 751.100 | 82,50 | 81,25 | 81,75 | 00:00:00 | | 2007-05-30 | 81,71 | 704.200 | 81,86 | 81,18 | 81,45 | 00:00:00 | | 2007-05-31 | 81,64 | 922.600 | 82,10 | 81,54 | 81,91 | 00:00:00 | | 2007-06-01 | 82,00 | 969.400 | 82,41 | 81,40 | 81,58 | 00:00:00 | | 2007-06-04 | 81,40 | 705.000 | 82,25 | 81,25 | 82,12 | 00:00:00 | | 2007-06-05 | 80,60 | 863.400 | 81,74 | 80,55 | 81,25 | 00:00:00 | | 2007-06-06 | 79,89 | 677.700 | 81,00 | 79,79 | 80,60 | 00:00:00 | | 2007-06-07 | 78,64 | 756.300 | 80,28 | 78,56 | 79,89 | 00:00:00 | | 2007-06-08 | 78,54 | 621.600 | 79,10 | 78,15 | 78,30 | 00:00:00 | | 2007-06-11 | 79,68 | 640.700 | 79,86 | 78,68 | 79,04 | 00:00:00 | | 2007-06-12 | 79,31 | 659.600 | 79,82 | 79,12 | 79,82 | 00:00:00 | | 2007-06-13 | 78,82 | 1.043.200 | 79,30 | 78,25 | 79,30 | 00:00:00 | | 2007-06-14 | 79,93 | 643.200 | 80,04 | 79,18 | 79,72 | 00:00:00 | | 2007-06-15 | 80,79 | 967.800 | 81,00 | 79,71 | 80,29 | 00:00:00 | | 2007-06-18 | 81,35 | 540.800 | 81,35 | 80,58 | 81,03 | 00:00:00 | | 2007-06-19 | 80,18 | 728.100 | 81,38 | 80,18 | 81,19 | 00:00:00 | | 2007-06-20 | 80,80 | 709.100 | 81,28 | 80,33 | 80,74 | 00:00:00 | | 2007-06-21 | 79,75 | 889.900 | 81,05 | 79,40 | 80,42 | 00:00:00 | | 2007-06-22 | 79,46 | 582.000 | 80,54 | 79,23 | 80,00 | 00:00:00 | | 2007-06-25 | 80,47 | 654.800 | 80,56 | 78,73 | 79,25 | 00:00:00 | | 2007-06-26 | 80,50 | 537.700 | 80,95 | 79,59 | 80,10 | 00:00:00 | | 2007-06-27 | 81,24 | 805.100 | 81,45 | 80,10 | 80,10 | 00:00:00 | | 2007-06-28 | 80,50 | 866.300 | 81,75 | 80,31 | 81,50 | 00:00:00 | | 2007-06-29 | 81,97 | 713.400 | 82,00 | 80,24 | 80,66 | 00:00:00 | | 2007-07-02 | 80,97 | 657.000 | 81,96 | 80,71 | 81,43 | 00:00:00 | | 2007-07-03 | 81,54 | 754.800 | 81,90 | 80,86 | 81,45 | 00:00:00 | | 2007-07-04 | 81,50 | 433.200 | 81,50 | 80,67 | 81,10 | 00:00:00 | | 2007-07-05 | 80,54 | 555.500 | 81,82 | 80,52 | 81,82 | 00:00:00 | | 2007-07-06 | 80,65 | 498.100 | 81,36 | 80,43 | 80,85 | 00:00:00 | | 2007-07-09 | 80,25 | 648.300 | 80,86 | 79,96 | 80,65 | 00:00:00 | | 2007-07-10 | 80,83 | 528.200 | 81,35 | 79,95 | 80,00 | 00:00:00 | | 2007-07-11 | 80,25 | 478.900 | 80,65 | 79,86 | 79,90 | 00:00:00 | | 2007-07-12 | 81,81 | 700.700 | 81,87 | 80,41 | 80,41 | 00:00:00 | | 2007-07-13 | 81,66 | 555.500 | 82,50 | 81,50 | 82,25 | 00:00:00 | | 2007-07-16 | 81,58 | 438.500 | 82,34 | 81,31 | 81,97 | 00:00:00 | | 2007-07-17 | 81,82 | 656.500 | 82,18 | 81,25 | 81,50 | 00:00:00 | | 2007-07-18 | 82,29 | 736.300 | 82,94 | 81,35 | 81,35 | 00:00:00 | | 2007-07-19 | 82,26 | 518.400 | 83,33 | 82,15 | 83,00 | 00:00:00 | | 2007-07-20 | 81,30 | 823.800 | 82,59 | 81,25 | 82,55 | 00:00:00 | | 2007-07-23 | 82,36 | 635.000 | 82,50 | 80,89 | 80,90 | 00:00:00 | | 2007-07-24 | 80,87 | 678.400 | 82,25 | 80,87 | 82,19 | 00:00:00 | | 2007-07-25 | 80,46 | 923.600 | 81,50 | 80,15 | 80,50 | 00:00:00 | | 2007-07-26 | 76,29 | 2.649.700 | 80,00 | 75,75 | 80,00 | 00:00:00 | | 2007-07-27 | 76,64 | 1.813.400 | 77,64 | 74,87 | 76,00 | 00:00:00 | | 2007-07-30 | 76,57 | 965.200 | 77,49 | 76,41 | 76,85 | 00:00:00 | | 2007-07-31 | 77,43 | 1.096.100 | 77,78 | 76,85 | 77,00 | 00:00:00 | | 2007-08-01 | 77,22 | 832.200 | 77,45 | 75,91 | 76,50 | 00:00:00 | | 2007-08-02 | 76,88 | 633.500 | 77,83 | 76,50 | 77,50 | 00:00:00 | | 2007-08-03 | 77,10 | 618.600 | 77,63 | 76,56 | 76,88 | 00:00:00 | | 2007-08-06 | 76,47 | 713.900 | 77,10 | 76,20 | 76,75 | 00:00:00 | | 2007-08-07 | 76,31 | 825.400 | 77,33 | 75,85 | 77,20 | 00:00:00 | | 2007-08-08 | 78,99 | 1.774.700 | 79,70 | 76,48 | 76,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
