|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-28 | 75,03 | 697.800 | 75,40 | 74,36 | 75,25 | 00:00:00 | | 2007-11-29 | 75,68 | 775.300 | 75,97 | 74,50 | 75,19 | 00:00:00 | | 2007-11-30 | 75,68 | 762.900 | 76,09 | 75,15 | 75,89 | 00:00:00 | | 2007-12-03 | 75,88 | 645.000 | 76,20 | 75,46 | 75,46 | 00:00:00 | | 2007-12-04 | 75,68 | 882.000 | 76,25 | 75,03 | 75,90 | 00:00:00 | | 2007-12-05 | 76,10 | 657.300 | 76,31 | 75,58 | 76,24 | 00:00:00 | | 2007-12-06 | 76,11 | 722.400 | 76,46 | 75,49 | 76,10 | 00:00:00 | | 2007-12-07 | 75,97 | 472.000 | 76,30 | 75,80 | 76,25 | 00:00:00 | | 2007-12-10 | 76,18 | 710.600 | 76,43 | 75,40 | 75,64 | 00:00:00 | | 2007-12-11 | 75,58 | 705.600 | 76,55 | 75,38 | 76,55 | 00:00:00 | | 2007-12-12 | 75,66 | 643.200 | 76,43 | 74,89 | 74,99 | 00:00:00 | | 2007-12-13 | 75,33 | 736.400 | 75,65 | 74,88 | 74,93 | 00:00:00 | | 2007-12-14 | 75,17 | 536.000 | 75,76 | 74,90 | 75,67 | 00:00:00 | | 2007-12-17 | 76,89 | 988.400 | 77,38 | 74,74 | 74,82 | 00:00:00 | | 2007-12-18 | 79,31 | 1.600.500 | 79,95 | 76,58 | 76,58 | 00:00:00 | | 2007-12-19 | 77,30 | 967.400 | 79,00 | 77,19 | 78,75 | 00:00:00 | | 2007-12-20 | 78,89 | 726.500 | 79,12 | 77,38 | 77,58 | 00:00:00 | | 2007-12-21 | 80,03 | 1.491.900 | 80,29 | 78,00 | 78,50 | 00:00:00 | | 2007-12-24 | 80,40 | 119.000 | 80,40 | 78,89 | 80,00 | 00:00:00 | | 2007-12-25 | 80,40 | 0 | 80,40 | 80,40 | 80,40 | 00:00:00 | | 2007-12-26 | 80,40 | 0 | 80,40 | 80,40 | 80,40 | 00:00:00 | | 2007-12-27 | 79,54 | 576.100 | 80,43 | 79,26 | 79,54 | 00:00:00 | | 2007-12-28 | 79,20 | 275.200 | 79,56 | 78,41 | 78,79 | 00:00:00 | | 2007-12-31 | 79,05 | 95.800 | 79,30 | 78,61 | 78,61 | 00:00:00 | | 2008-01-01 | 79,05 | 0 | 79,05 | 79,05 | 79,05 | 00:00:00 | | 2008-01-02 | 79,39 | 484.100 | 79,96 | 78,43 | 78,43 | 00:00:00 | | 2008-01-03 | 79,04 | 559.400 | 79,47 | 78,43 | 78,72 | 00:00:00 | | 2008-01-04 | 78,00 | 666.800 | 79,65 | 77,53 | 79,20 | 00:00:00 | | 2008-01-07 | 77,86 | 631.900 | 78,64 | 77,15 | 77,45 | 00:00:00 | | 2008-01-08 | 78,73 | 701.300 | 79,58 | 77,60 | 77,94 | 00:00:00 | | 2008-01-09 | 77,69 | 1.174.200 | 78,65 | 77,32 | 78,60 | 00:00:00 | | 2008-01-10 | 75,95 | 1.381.900 | 78,30 | 75,88 | 78,19 | 00:00:00 | | 2008-01-11 | 72,83 | 2.098.800 | 76,29 | 72,51 | 75,95 | 00:00:00 | | 2008-01-14 | 73,26 | 822.900 | 74,14 | 72,66 | 72,83 | 00:00:00 | | 2008-01-15 | 70,97 | 1.185.500 | 74,00 | 69,61 | 74,00 | 00:00:00 | | 2008-01-16 | 70,90 | 948.500 | 71,74 | 70,10 | 70,62 | 00:00:00 | | 2008-01-17 | 66,55 | 2.462.300 | 71,64 | 66,24 | 71,64 | 00:00:00 | | 2008-01-18 | 66,42 | 1.934.100 | 67,85 | 65,25 | 67,13 | 00:00:00 | | 2008-01-21 | 63,65 | 1.414.500 | 65,80 | 63,20 | 65,42 | 00:00:00 | | 2008-01-22 | 63,67 | 1.503.400 | 65,50 | 61,65 | 61,65 | 00:00:00 | | 2008-01-23 | 63,93 | 1.628.400 | 65,40 | 63,10 | 65,30 | 00:00:00 | | 2008-01-24 | 70,76 | 3.437.000 | 73,90 | 67,53 | 70,00 | 00:00:00 | | 2008-01-25 | 70,71 | 1.618.800 | 72,50 | 70,19 | 71,50 | 00:00:00 | | 2008-01-28 | 71,26 | 1.014.300 | 71,75 | 70,00 | 70,23 | 00:00:00 | | 2008-01-29 | 70,43 | 947.200 | 72,26 | 70,00 | 72,05 | 00:00:00 | | 2008-01-30 | 70,33 | 942.800 | 70,45 | 69,33 | 70,36 | 00:00:00 | | 2008-01-31 | 71,25 | 1.347.800 | 71,76 | 69,27 | 70,01 | 00:00:00 | | 2008-02-01 | 71,12 | 1.100.600 | 72,88 | 70,29 | 72,61 | 00:00:00 | | 2008-02-04 | 71,76 | 856.000 | 71,99 | 70,20 | 71,46 | 00:00:00 | | 2008-02-05 | 69,99 | 792.500 | 71,80 | 69,61 | 71,20 | 00:00:00 | | 2008-02-06 | 68,64 | 1.216.100 | 70,49 | 67,95 | 68,73 | 00:00:00 | | 2008-02-07 | 67,73 | 1.025.600 | 68,63 | 67,00 | 68,18 | 00:00:00 | | 2008-02-08 | 67,23 | 812.800 | 68,64 | 67,01 | 68,01 | 00:00:00 | | 2008-02-11 | 67,21 | 606.000 | 68,67 | 66,96 | 67,00 | 00:00:00 | | 2008-02-12 | 69,88 | 835.800 | 70,06 | 67,10 | 67,85 | 00:00:00 | | 2008-02-13 | 69,96 | 708.300 | 70,24 | 68,66 | 69,50 | 00:00:00 | | 2008-02-14 | 71,20 | 950.500 | 71,91 | 70,47 | 70,78 | 00:00:00 | | 2008-02-15 | 69,20 | 1.095.600 | 72,33 | 68,68 | 71,15 | 00:00:00 | | 2008-02-18 | 70,95 | 558.300 | 71,33 | 69,72 | 70,95 | 00:00:00 | | 2008-02-19 | 70,89 | 455.000 | 71,86 | 69,64 | 70,53 | 00:00:00 | | 2008-02-20 | 69,66 | 619.200 | 70,50 | 68,61 | 70,14 | 00:00:00 | | 2008-02-21 | 70,23 | 868.700 | 70,78 | 69,31 | 70,60 | 00:00:00 | | 2008-02-22 | 69,55 | 642.800 | 70,93 | 69,14 | 69,81 | 00:00:00 | | 2008-02-25 | 70,56 | 614.500 | 70,97 | 69,92 | 70,05 | 00:00:00 | | 2008-02-26 | 70,48 | 466.000 | 71,19 | 69,90 | 71,08 | 00:00:00 | | 2008-02-27 | 70,94 | 842.000 | 71,50 | 68,60 | 70,60 | 00:00:00 | | 2008-02-28 | 72,37 | 1.893.700 | 74,35 | 72,03 | 72,45 | 00:00:00 | | 2008-02-29 | 70,40 | 1.067.100 | 73,40 | 70,06 | 72,00 | 00:00:00 | | 2008-03-03 | 69,58 | 969.400 | 70,24 | 68,84 | 69,84 | 00:00:00 | | 2008-03-04 | 69,73 | 622.100 | 70,49 | 69,28 | 69,92 | 00:00:00 | | 2008-03-05 | 70,72 | 802.500 | 71,09 | 69,85 | 70,63 | 00:00:00 | | 2008-03-06 | 69,45 | 739.100 | 71,34 | 69,38 | 70,77 | 00:00:00 | | 2008-03-07 | 69,27 | 745.200 | 70,14 | 68,46 | 68,70 | 00:00:00 | | 2008-03-10 | 68,18 | 662.200 | 69,91 | 67,70 | 69,20 | 00:00:00 | | 2008-03-11 | 68,49 | 1.296.400 | 69,15 | 67,90 | 68,54 | 00:00:00 | | 2008-03-12 | 69,05 | 954.700 | 69,90 | 68,58 | 69,85 | 00:00:00 | | 2008-03-13 | 69,11 | 850.300 | 69,29 | 68,00 | 68,12 | 00:00:00 | | 2008-03-14 | 68,64 | 497.000 | 69,89 | 68,12 | 69,11 | 00:00:00 | | 2008-03-17 | 66,56 | 1.037.900 | 68,59 | 66,56 | 67,24 | 00:00:00 | | 2008-03-18 | 68,01 | 904.000 | 68,29 | 66,45 | 67,41 | 00:00:00 | | 2008-03-19 | 68,26 | 687.200 | 68,96 | 67,07 | 68,52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
