|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-19 | 68,26 | 687.200 | 68,96 | 67,07 | 68,52 | 00:00:00 | | 2008-03-20 | 67,11 | 1.086.100 | 68,38 | 66,87 | 67,95 | 00:00:00 | | 2008-03-21 | 67,11 | 0 | 67,11 | 67,11 | 67,11 | 00:00:00 | | 2008-03-24 | 67,11 | 0 | 67,11 | 67,11 | 67,11 | 00:00:00 | | 2008-03-25 | 68,02 | 933.500 | 69,48 | 66,93 | 68,72 | 00:00:00 | | 2008-03-26 | 68,64 | 676.300 | 69,18 | 67,79 | 67,94 | 00:00:00 | | 2008-03-27 | 68,31 | 628.100 | 69,00 | 67,18 | 68,42 | 00:00:00 | | 2008-03-28 | 68,09 | 616.300 | 69,44 | 68,00 | 68,38 | 00:00:00 | | 2008-03-31 | 65,16 | 4.408.300 | 67,92 | 64,01 | 66,51 | 00:00:00 | | 2008-04-01 | 68,08 | 2.877.900 | 68,90 | 65,20 | 65,33 | 00:00:00 | | 2008-04-02 | 70,48 | 1.533.900 | 70,77 | 68,16 | 68,90 | 00:00:00 | | 2008-04-03 | 73,09 | 2.346.700 | 73,80 | 70,07 | 70,98 | 00:00:00 | | 2008-04-04 | 73,95 | 1.491.100 | 74,04 | 72,56 | 73,09 | 00:00:00 | | 2008-04-07 | 73,67 | 1.386.400 | 74,36 | 73,34 | 74,36 | 00:00:00 | | 2008-04-08 | 73,70 | 910.700 | 73,79 | 73,05 | 73,56 | 00:00:00 | | 2008-04-09 | 73,54 | 762.200 | 73,67 | 73,00 | 73,20 | 00:00:00 | | 2008-04-10 | 73,31 | 1.134.100 | 74,29 | 72,55 | 73,78 | 00:00:00 | | 2008-04-11 | 73,56 | 1.025.500 | 74,42 | 72,60 | 73,85 | 00:00:00 | | 2008-04-14 | 72,48 | 1.250.200 | 73,64 | 72,26 | 73,14 | 00:00:00 | | 2008-04-15 | 73,55 | 791.300 | 74,00 | 72,20 | 72,94 | 00:00:00 | | 2008-04-16 | 73,84 | 1.269.100 | 73,94 | 72,40 | 73,50 | 00:00:00 | | 2008-04-17 | 75,59 | 1.528.100 | 77,40 | 73,80 | 74,20 | 00:00:00 | | 2008-04-18 | 75,28 | 1.466.900 | 76,40 | 74,75 | 75,66 | 00:00:00 | | 2008-04-21 | 74,74 | 826.900 | 75,63 | 73,89 | 75,50 | 00:00:00 | | 2008-04-22 | 74,72 | 737.800 | 75,18 | 74,12 | 74,65 | 00:00:00 | | 2008-04-23 | 74,80 | 663.000 | 75,40 | 74,20 | 74,99 | 00:00:00 | | 2008-04-24 | 74,00 | 747.200 | 74,80 | 73,10 | 74,00 | 00:00:00 | | 2008-04-25 | 72,99 | 1.011.400 | 73,98 | 72,51 | 73,31 | 00:00:00 | | 2008-04-28 | 73,91 | 567.300 | 74,60 | 73,01 | 73,01 | 00:00:00 | | 2008-04-29 | 73,53 | 886.500 | 74,10 | 72,80 | 72,80 | 00:00:00 | | 2008-04-30 | 74,00 | 1.955.200 | 74,70 | 70,85 | 72,51 | 00:00:00 | | 2008-05-02 | 73,57 | 823.300 | 74,98 | 73,32 | 74,62 | 00:00:00 | | 2008-05-05 | 73,76 | 536.100 | 73,87 | 73,10 | 73,49 | 00:00:00 | | 2008-05-06 | 72,54 | 697.900 | 73,11 | 72,28 | 72,94 | 00:00:00 | | 2008-05-07 | 72,53 | 842.500 | 72,84 | 71,99 | 72,47 | 00:00:00 | | 2008-05-08 | 72,30 | 519.500 | 72,47 | 71,50 | 72,03 | 00:00:00 | | 2008-05-09 | 72,23 | 601.900 | 72,39 | 70,93 | 71,81 | 00:00:00 | | 2008-05-12 | 72,28 | 773.000 | 73,44 | 72,00 | 72,61 | 00:00:00 | | 2008-05-13 | 73,28 | 607.800 | 73,75 | 72,53 | 72,54 | 00:00:00 | | 2008-05-14 | 73,08 | 576.900 | 73,40 | 72,31 | 73,24 | 00:00:00 | | 2008-05-15 | 72,97 | 544.500 | 73,60 | 72,65 | 72,86 | 00:00:00 | | 2008-05-16 | 73,62 | 472.900 | 74,48 | 72,75 | 73,02 | 00:00:00 | | 2008-05-19 | 74,90 | 580.000 | 74,98 | 73,60 | 73,85 | 00:00:00 | | 2008-05-20 | 73,30 | 508.100 | 74,74 | 73,01 | 74,49 | 00:00:00 | | 2008-05-21 | 71,60 | 1.081.700 | 72,87 | 71,05 | 72,55 | 00:00:00 | | 2008-05-22 | 71,55 | 964.700 | 73,14 | 71,13 | 71,50 | 00:00:00 | | 2008-05-23 | 71,46 | 778.400 | 72,11 | 71,08 | 71,26 | 00:00:00 | | 2008-05-26 | 71,19 | 391.200 | 72,19 | 71,05 | 71,22 | 00:00:00 | | 2008-05-27 | 70,51 | 1.070.000 | 71,48 | 70,02 | 71,06 | 00:00:00 | | 2008-05-28 | 72,49 | 1.293.900 | 72,96 | 70,30 | 70,82 | 00:00:00 | | 2008-05-29 | 73,04 | 872.300 | 73,59 | 72,20 | 72,67 | 00:00:00 | | 2008-05-30 | 73,00 | 1.072.900 | 73,60 | 72,40 | 73,08 | 00:00:00 | | 2008-06-02 | 71,39 | 724.600 | 73,09 | 71,27 | 73,01 | 00:00:00 | | 2008-06-03 | 73,04 | 925.100 | 73,34 | 71,45 | 71,75 | 00:00:00 | | 2008-06-04 | 71,65 | 1.612.700 | 73,09 | 70,11 | 73,09 | 00:00:00 | | 2008-06-05 | 71,66 | 737.900 | 72,40 | 71,19 | 71,88 | 00:00:00 | | 2008-06-06 | 71,06 | 619.300 | 72,69 | 70,90 | 71,98 | 00:00:00 | | 2008-06-10 | 71,36 | 840.100 | 71,88 | 70,15 | 70,46 | 00:00:00 | | 2008-06-11 | 70,03 | 839.100 | 71,72 | 69,92 | 71,21 | 00:00:00 | | 2008-06-12 | 70,62 | 977.900 | 70,84 | 69,71 | 69,85 | 00:00:00 | | 2008-06-13 | 70,30 | 797.500 | 70,83 | 69,30 | 70,39 | 00:00:00 | | 2008-06-16 | 69,58 | 914.600 | 70,49 | 68,72 | 70,33 | 00:00:00 | | 2008-06-17 | 69,12 | 850.100 | 70,57 | 68,94 | 69,65 | 00:00:00 | | 2008-06-18 | 68,40 | 964.600 | 69,41 | 67,95 | 68,62 | 00:00:00 | | 2008-06-19 | 67,10 | 1.153.900 | 68,75 | 67,10 | 68,09 | 00:00:00 | | 2008-06-20 | 66,14 | 1.281.600 | 67,40 | 65,63 | 67,29 | 00:00:00 | | 2008-06-23 | 66,82 | 591.300 | 67,42 | 66,03 | 66,34 | 00:00:00 | | 2008-06-24 | 65,59 | 928.000 | 67,30 | 65,33 | 66,74 | 00:00:00 | | 2008-06-25 | 65,62 | 714.500 | 65,97 | 65,20 | 65,41 | 00:00:00 | | 2008-06-26 | 65,51 | 988.100 | 66,02 | 65,05 | 65,39 | 00:00:00 | | 2008-06-27 | 64,25 | 1.395.500 | 66,00 | 63,78 | 65,35 | 00:00:00 | | 2008-06-30 | 65,25 | 1.324.300 | 65,32 | 63,22 | 63,56 | 00:00:00 | | 2008-07-01 | 61,05 | 3.265.200 | 63,94 | 60,18 | 63,01 | 00:00:00 | | 2008-07-02 | 59,72 | 2.380.400 | 61,06 | 59,50 | 60,80 | 00:00:00 | | 2008-07-03 | 60,19 | 1.285.600 | 60,25 | 59,03 | 59,35 | 00:00:00 | | 2008-07-04 | 58,33 | 985.600 | 60,17 | 58,33 | 60,00 | 00:00:00 | | 2008-07-07 | 57,21 | 1.476.400 | 58,79 | 57,02 | 58,60 | 00:00:00 | | 2008-07-08 | 56,49 | 1.704.500 | 56,70 | 55,50 | 56,07 | 00:00:00 | | 2008-07-09 | 55,99 | 1.344.500 | 57,15 | 55,78 | 57,00 | 00:00:00 | | 2008-07-10 | 54,72 | 1.561.000 | 56,08 | 54,62 | 55,43 | 00:00:00 | | 2008-07-11 | 52,55 | 1.463.200 | 55,00 | 52,29 | 54,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
