|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-23 | 34,03 | 482.400 | 34,13 | 33,51 | 33,78 | 00:00:00 | | 2003-04-24 | 33,40 | 414.100 | 34,11 | 33,15 | 34,11 | 00:00:00 | | 2003-04-25 | 32,97 | 581.900 | 33,82 | 32,92 | 33,63 | 00:00:00 | | 2003-04-28 | 33,78 | 401.900 | 33,90 | 32,90 | 32,90 | 00:00:00 | | 2003-04-29 | 33,32 | 320.700 | 33,86 | 33,01 | 33,86 | 00:00:00 | | 2003-04-30 | 32,76 | 625.300 | 33,34 | 32,76 | 33,32 | 00:00:00 | | 2003-05-01 | 32,76 | 0 | 32,76 | 32,76 | 32,76 | 00:00:00 | | 2003-05-02 | 33,24 | 689.000 | 33,24 | 32,36 | 32,74 | 00:00:00 | | 2003-05-05 | 33,47 | 340.000 | 33,61 | 33,07 | 33,40 | 00:00:00 | | 2003-05-06 | 33,36 | 334.000 | 33,67 | 33,07 | 33,34 | 00:00:00 | | 2003-05-07 | 33,65 | 1.466.900 | 35,38 | 33,20 | 35,32 | 00:00:00 | | 2003-05-08 | 33,63 | 434.000 | 34,11 | 33,26 | 33,74 | 00:00:00 | | 2003-05-09 | 34,90 | 809.500 | 34,99 | 33,88 | 34,15 | 00:00:00 | | 2003-05-12 | 34,63 | 703.100 | 34,94 | 34,47 | 34,92 | 00:00:00 | | 2003-05-13 | 33,92 | 843.200 | 34,69 | 33,55 | 34,69 | 00:00:00 | | 2003-05-14 | 34,44 | 1.275.800 | 34,44 | 33,65 | 33,94 | 00:00:00 | | 2003-05-15 | 33,34 | 553.100 | 34,24 | 33,05 | 34,24 | 00:00:00 | | 2003-05-16 | 33,40 | 601.200 | 34,07 | 33,22 | 33,22 | 00:00:00 | | 2003-05-19 | 33,44 | 518.700 | 34,07 | 33,13 | 33,53 | 00:00:00 | | 2003-05-20 | 33,90 | 289.500 | 34,38 | 33,34 | 33,72 | 00:00:00 | | 2003-05-21 | 33,74 | 1.443.600 | 34,65 | 33,53 | 33,99 | 00:00:00 | | 2003-05-22 | 34,49 | 778.300 | 34,61 | 33,74 | 34,03 | 00:00:00 | | 2003-05-23 | 34,36 | 649.900 | 34,82 | 34,30 | 34,49 | 00:00:00 | | 2003-05-26 | 34,36 | 223.500 | 34,99 | 34,36 | 34,61 | 00:00:00 | | 2003-05-27 | 34,15 | 686.400 | 34,57 | 33,80 | 34,53 | 00:00:00 | | 2003-05-28 | 35,38 | 1.192.800 | 35,40 | 34,15 | 34,42 | 00:00:00 | | 2003-05-29 | 34,80 | 246.600 | 35,30 | 34,57 | 35,13 | 00:00:00 | | 2003-05-30 | 35,24 | 519.700 | 35,24 | 34,26 | 34,67 | 00:00:00 | | 2003-06-02 | 34,07 | 696.200 | 35,15 | 33,76 | 35,07 | 00:00:00 | | 2003-06-03 | 34,05 | 1.033.100 | 34,34 | 33,42 | 34,01 | 00:00:00 | | 2003-06-04 | 33,92 | 627.200 | 34,17 | 33,57 | 34,07 | 00:00:00 | | 2003-06-05 | 33,78 | 558.000 | 34,17 | 33,78 | 34,17 | 00:00:00 | | 2003-06-06 | 33,99 | 613.800 | 34,57 | 33,94 | 34,03 | 00:00:00 | | 2003-06-09 | 33,74 | 808.000 | 34,15 | 33,74 | 33,94 | 00:00:00 | | 2003-06-10 | 33,53 | 533.300 | 33,88 | 32,95 | 33,44 | 00:00:00 | | 2003-06-11 | 33,86 | 1.126.300 | 34,24 | 33,32 | 33,63 | 00:00:00 | | 2003-06-12 | 33,36 | 793.100 | 34,15 | 33,32 | 33,86 | 00:00:00 | | 2003-06-13 | 33,74 | 785.900 | 34,11 | 33,32 | 33,49 | 00:00:00 | | 2003-06-16 | 34,88 | 992.700 | 35,17 | 33,78 | 34,07 | 00:00:00 | | 2003-06-17 | 33,86 | 1.083.600 | 35,15 | 33,67 | 35,15 | 00:00:00 | | 2003-06-18 | 33,49 | 988.700 | 34,11 | 33,40 | 33,88 | 00:00:00 | | 2003-06-19 | 33,59 | 1.001.400 | 34,28 | 33,32 | 33,53 | 00:00:00 | | 2003-06-20 | 33,86 | 615.300 | 33,97 | 33,53 | 33,53 | 00:00:00 | | 2003-06-23 | 32,92 | 1.115.600 | 34,13 | 32,65 | 33,99 | 00:00:00 | | 2003-06-24 | 32,36 | 1.166.900 | 33,09 | 32,28 | 32,95 | 00:00:00 | | 2003-06-25 | 32,76 | 1.584.600 | 32,95 | 32,40 | 32,49 | 00:00:00 | | 2003-06-26 | 32,30 | 1.030.900 | 32,88 | 32,30 | 32,78 | 00:00:00 | | 2003-06-27 | 32,67 | 718.100 | 32,90 | 32,40 | 32,57 | 00:00:00 | | 2003-06-30 | 32,36 | 673.600 | 33,03 | 32,36 | 32,80 | 00:00:00 | | 2003-07-01 | 32,32 | 671.700 | 32,80 | 32,24 | 32,57 | 00:00:00 | | 2003-07-02 | 32,13 | 1.356.500 | 33,11 | 31,76 | 32,45 | 00:00:00 | | 2003-07-03 | 32,07 | 1.739.500 | 32,42 | 31,90 | 32,42 | 00:00:00 | | 2003-07-04 | 31,99 | 587.000 | 32,61 | 31,99 | 31,99 | 00:00:00 | | 2003-07-07 | 31,80 | 1.115.900 | 32,22 | 31,53 | 32,22 | 00:00:00 | | 2003-07-08 | 31,45 | 1.395.900 | 31,97 | 31,38 | 31,97 | 00:00:00 | | 2003-07-09 | 31,40 | 1.472.800 | 31,80 | 31,32 | 31,45 | 00:00:00 | | 2003-07-10 | 31,70 | 9.853.700 | 32,01 | 31,45 | 31,65 | 00:00:00 | | 2003-07-11 | 31,45 | 1.843.500 | 31,74 | 30,97 | 31,57 | 00:00:00 | | 2003-07-14 | 31,30 | 651.000 | 31,82 | 31,09 | 31,65 | 00:00:00 | | 2003-07-15 | 31,28 | 1.204.900 | 31,95 | 31,11 | 31,15 | 00:00:00 | | 2003-07-16 | 31,09 | 797.000 | 31,49 | 31,05 | 31,30 | 00:00:00 | | 2003-07-17 | 31,40 | 909.800 | 31,61 | 30,99 | 30,99 | 00:00:00 | | 2003-07-18 | 31,34 | 1.072.700 | 31,70 | 31,26 | 31,57 | 00:00:00 | | 2003-07-21 | 31,40 | 848.400 | 31,86 | 31,30 | 31,55 | 00:00:00 | | 2003-07-22 | 32,47 | 1.560.300 | 32,86 | 31,42 | 31,59 | 00:00:00 | | 2003-07-23 | 32,20 | 1.011.200 | 32,63 | 31,74 | 32,57 | 00:00:00 | | 2003-07-24 | 32,36 | 687.900 | 32,42 | 31,84 | 31,99 | 00:00:00 | | 2003-07-25 | 32,09 | 368.700 | 32,45 | 32,01 | 32,32 | 00:00:00 | | 2003-07-28 | 31,63 | 572.000 | 32,34 | 31,49 | 32,17 | 00:00:00 | | 2003-07-29 | 31,51 | 903.300 | 31,88 | 31,45 | 31,57 | 00:00:00 | | 2003-07-30 | 31,72 | 544.500 | 32,01 | 31,49 | 31,65 | 00:00:00 | | 2003-07-31 | 32,17 | 628.900 | 32,24 | 31,70 | 31,84 | 00:00:00 | | 2003-08-01 | 32,20 | 634.300 | 32,38 | 31,92 | 32,03 | 00:00:00 | | 2003-08-04 | 31,72 | 306.500 | 32,34 | 31,53 | 32,20 | 00:00:00 | | 2003-08-05 | 32,82 | 813.300 | 32,99 | 31,76 | 31,97 | 00:00:00 | | 2003-08-06 | 32,20 | 998.100 | 32,49 | 31,57 | 32,07 | 00:00:00 | | 2003-08-07 | 32,40 | 778.100 | 32,45 | 31,65 | 32,22 | 00:00:00 | | 2003-08-08 | 33,15 | 1.015.700 | 33,26 | 32,32 | 32,32 | 00:00:00 | | 2003-08-11 | 32,97 | 415.300 | 33,38 | 32,70 | 33,15 | 00:00:00 | | 2003-08-12 | 32,92 | 399.400 | 33,20 | 32,86 | 33,20 | 00:00:00 | | 2003-08-13 | 32,86 | 438.200 | 33,09 | 32,70 | 32,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
