|
 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 | | 2008-07-11 | 52,55 | 1.463.200 | 55,00 | 52,29 | 54,86 | 00:00:00 | | 2008-07-14 | 54,00 | 1.333.100 | 54,82 | 52,84 | 52,84 | 00:00:00 | | 2008-07-15 | 53,33 | 1.497.000 | 53,90 | 52,58 | 53,67 | 00:00:00 | | 2008-07-16 | 53,77 | 858.300 | 54,27 | 52,90 | 53,30 | 00:00:00 | | 2008-07-17 | 56,54 | 2.015.700 | 57,88 | 54,50 | 54,66 | 00:00:00 | | 2008-07-18 | 55,58 | 1.724.300 | 56,50 | 54,30 | 55,86 | 00:00:00 | | 2008-07-21 | 55,38 | 990.100 | 56,16 | 54,77 | 55,98 | 00:00:00 | | 2008-07-22 | 56,78 | 1.364.200 | 56,79 | 54,90 | 55,29 | 00:00:00 | | 2008-07-23 | 56,95 | 1.618.100 | 57,50 | 55,82 | 56,96 | 00:00:00 | | 2008-07-24 | 58,68 | 2.172.700 | 60,96 | 57,29 | 58,77 | 00:00:00 | | 2008-07-25 | 59,36 | 1.693.000 | 59,44 | 57,82 | 58,15 | 00:00:00 | | 2008-07-28 | 59,46 | 1.574.200 | 60,23 | 59,18 | 59,51 | 00:00:00 | | 2008-07-29 | 58,40 | 1.081.000 | 59,28 | 57,63 | 59,22 | 00:00:00 | | 2008-07-30 | 57,89 | 1.272.300 | 58,40 | 57,06 | 58,40 | 00:00:00 | | 2008-07-31 | 56,13 | 1.521.100 | 58,14 | 56,02 | 58,10 | 00:00:00 | | 2008-08-01 | 55,42 | 861.200 | 56,13 | 54,91 | 55,90 | 00:00:00 | | 2008-08-04 | 55,92 | 952.400 | 56,31 | 55,53 | 55,74 | 00:00:00 | | 2008-08-05 | 58,80 | 1.338.100 | 58,80 | 56,15 | 56,15 | 00:00:00 | | 2008-08-06 | 59,75 | 1.090.800 | 59,95 | 58,25 | 58,90 | 00:00:00 | | 2008-08-07 | 59,36 | 1.129.700 | 60,00 | 58,90 | 59,16 | 00:00:00 | | 2008-08-08 | 61,69 | 1.537.600 | 61,69 | 59,15 | 59,27 | 00:00:00 | | 2008-08-11 | 62,71 | 895.200 | 62,71 | 61,17 | 61,90 | 00:00:00 | | 2008-08-12 | 63,20 | 1.316.200 | 63,65 | 61,96 | 62,28 | 00:00:00 | | 2008-08-13 | 62,50 | 918.200 | 63,58 | 62,05 | 62,80 | 00:00:00 | | 2008-08-14 | 61,11 | 812.300 | 63,01 | 60,81 | 63,01 | 00:00:00 | | 2008-08-15 | 63,22 | 922.800 | 63,22 | 61,22 | 61,25 | 00:00:00 | | 2008-08-18 | 62,65 | 630.300 | 63,41 | 62,12 | 62,90 | 00:00:00 | | 2008-08-19 | 60,65 | 905.400 | 62,39 | 60,58 | 62,00 | 00:00:00 | | 2008-08-20 | 62,14 | 838.700 | 62,50 | 60,77 | 61,00 | 00:00:00 | | 2008-08-21 | 60,46 | 620.400 | 62,01 | 60,39 | 61,35 | 00:00:00 | | 2008-08-22 | 61,75 | 489.500 | 61,78 | 60,52 | 60,90 | 00:00:00 | | 2008-08-25 | 60,84 | 338.000 | 61,83 | 60,81 | 61,71 | 00:00:00 | | 2008-08-26 | 61,76 | 585.600 | 61,96 | 60,08 | 60,54 | 00:00:00 | | 2008-08-27 | 61,22 | 729.400 | 61,61 | 60,38 | 61,55 | 00:00:00 | | 2008-08-28 | 62,09 | 536.900 | 62,27 | 60,38 | 61,33 | 00:00:00 | | 2008-08-29 | 64,00 | 1.092.700 | 64,95 | 63,01 | 63,01 | 00:00:00 | | 2008-09-01 | 63,81 | 310.200 | 64,00 | 63,08 | 63,63 | 00:00:00 | | 2008-09-02 | 66,37 | 720.900 | 66,37 | 63,86 | 63,88 | 00:00:00 | | 2008-09-03 | 65,10 | 653.100 | 66,26 | 64,76 | 66,26 | 00:00:00 | | 2008-09-04 | 64,89 | 929.200 | 66,39 | 64,70 | 65,49 | 00:00:00 | | 2008-09-05 | 64,83 | 1.015.800 | 65,96 | 64,29 | 64,65 | 00:00:00 | | 2008-09-08 | 66,97 | 943.700 | 67,11 | 65,87 | 66,39 | 00:00:00 | | 2008-09-09 | 66,09 | 1.166.000 | 67,78 | 65,88 | 66,47 | 00:00:00 | | 2008-09-10 | 67,05 | 1.083.500 | 67,58 | 65,72 | 66,30 | 00:00:00 | | 2008-09-11 | 66,18 | 932.700 | 67,04 | 65,07 | 66,77 | 00:00:00 | | 2008-09-12 | 67,89 | 890.000 | 67,89 | 66,35 | 67,00 | 00:00:00 | | 2008-09-15 | 67,29 | 888.400 | 67,47 | 66,09 | 66,48 | 00:00:00 | | 2008-09-16 | 64,49 | 2.041.200 | 67,79 | 64,10 | 66,83 | 00:00:00 | | 2008-09-17 | 62,00 | 1.319.400 | 65,19 | 62,00 | 64,50 | 00:00:00 | | 2008-09-18 | 55,89 | 3.943.300 | 60,50 | 54,80 | 60,50 | 00:00:00 | | 2008-09-19 | 58,81 | 2.324.000 | 59,99 | 58,01 | 59,00 | 00:00:00 | | 2008-09-22 | 59,37 | 918.000 | 60,22 | 58,67 | 58,81 | 00:00:00 | | 2008-09-23 | 59,24 | 827.600 | 60,00 | 58,85 | 59,10 | 00:00:00 | | 2008-09-24 | 56,92 | 1.139.900 | 59,50 | 56,46 | 58,56 | 00:00:00 | | 2008-09-25 | 59,15 | 719.200 | 59,73 | 57,14 | 57,38 | 00:00:00 | | 2008-09-26 | 59,91 | 1.252.300 | 60,17 | 57,76 | 58,75 | 00:00:00 | | 2008-09-29 | 59,12 | 1.259.400 | 60,24 | 59,03 | 59,90 | 00:00:00 | | 2008-09-30 | 61,78 | 1.822.900 | 61,78 | 57,74 | 57,81 | 00:00:00 | | 2008-10-01 | 62,65 | 1.046.900 | 62,70 | 60,91 | 61,15 | 00:00:00 | | 2008-10-02 | 59,43 | 1.244.200 | 62,75 | 59,29 | 62,17 | 00:00:00 | | 2008-10-03 | 56,62 | 2.154.000 | 59,94 | 55,62 | 59,94 | 00:00:00 | | 2008-10-06 | 50,73 | 2.557.400 | 54,98 | 50,70 | 54,26 | 00:00:00 | | 2008-10-07 | 52,42 | 1.792.900 | 53,72 | 51,80 | 52,25 | 00:00:00 | | 2008-10-08 | 49,11 | 2.402.200 | 52,40 | 48,68 | 50,00 | 00:00:00 | | 2008-10-09 | 48,04 | 2.089.500 | 52,26 | 47,52 | 49,96 | 00:00:00 | | 2008-10-10 | 41,84 | 3.267.100 | 46,42 | 41,40 | 44,46 | 00:00:00 | | 2008-10-13 | 46,29 | 2.298.900 | 46,65 | 44,11 | 45,00 | 00:00:00 | | 2008-10-14 | 51,03 | 2.379.900 | 51,78 | 48,15 | 48,74 | 00:00:00 | | 2008-10-15 | 47,24 | 1.679.700 | 51,00 | 46,50 | 50,73 | 00:00:00 | | 2008-10-16 | 47,10 | 2.441.300 | 49,00 | 43,68 | 44,99 | 00:00:00 | | 2008-10-17 | 46,80 | 2.762.200 | 49,23 | 45,29 | 49,23 | 00:00:00 | | 2008-10-20 | 48,05 | 1.327.500 | 48,16 | 45,59 | 47,76 | 00:00:00 | | 2008-10-21 | 48,92 | 1.797.600 | 49,50 | 47,83 | 48,70 | 00:00:00 | | 2008-10-22 | 42,26 | 3.454.000 | 48,10 | 41,46 | 48,07 | 00:00:00 | | 2008-10-23 | 42,08 | 3.530.900 | 43,74 | 38,81 | 42,67 | 00:00:00 | | 2008-10-24 | 40,33 | 2.184.200 | 41,87 | 38,74 | 40,50 | 00:00:00 | | 2008-10-27 | 40,85 | 1.589.400 | 41,48 | 38,60 | 39,30 | 00:00:00 | | 2008-10-28 | 44,53 | 2.368.900 | 44,53 | 41,10 | 42,01 | 00:00:00 | | 2008-10-29 | 47,52 | 2.184.400 | 47,52 | 45,00 | 46,11 | 00:00:00 | | 2008-10-30 | 52,90 | 3.120.800 | 54,91 | 49,17 | 50,60 | 00:00:00 | | 2008-10-31 | 50,78 | 1.834.100 | 53,30 | 50,00 | 53,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
