|
 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 | | 2008-10-31 | 50,78 | 1.834.100 | 53,30 | 50,00 | 53,30 | 00:00:00 | | 2008-11-03 | 53,65 | 1.117.500 | 53,65 | 51,27 | 51,56 | 00:00:00 | | 2008-11-04 | 55,20 | 1.230.300 | 55,20 | 53,25 | 53,97 | 00:00:00 | | 2008-11-05 | 52,54 | 1.448.500 | 54,84 | 51,68 | 54,84 | 00:00:00 | | 2008-11-06 | 49,04 | 1.267.100 | 51,90 | 48,98 | 51,51 | 00:00:00 | | 2008-11-07 | 51,40 | 843.900 | 52,17 | 49,28 | 49,59 | 00:00:00 | | 2008-11-10 | 51,85 | 519.300 | 52,83 | 51,69 | 52,50 | 00:00:00 | | 2008-11-11 | 48,17 | 1.213.300 | 50,45 | 47,93 | 50,12 | 00:00:00 | | 2008-11-12 | 46,71 | 1.608.800 | 48,95 | 46,12 | 48,95 | 00:00:00 | | 2008-11-13 | 45,97 | 1.328.700 | 46,40 | 45,00 | 45,11 | 00:00:00 | | 2008-11-14 | 46,32 | 1.678.400 | 48,33 | 46,17 | 47,50 | 00:00:00 | | 2008-11-17 | 46,11 | 768.400 | 47,14 | 45,68 | 46,25 | 00:00:00 | | 2008-11-18 | 45,77 | 1.053.700 | 46,79 | 45,04 | 46,21 | 00:00:00 | | 2008-11-19 | 45,04 | 1.077.300 | 46,67 | 44,85 | 46,46 | 00:00:00 | | 2008-11-20 | 42,38 | 1.707.900 | 44,40 | 41,51 | 43,92 | 00:00:00 | | 2008-11-21 | 40,00 | 1.887.300 | 43,08 | 39,82 | 42,99 | 00:00:00 | | 2008-11-24 | 43,96 | 1.785.400 | 43,96 | 40,55 | 41,15 | 00:00:00 | | 2008-11-25 | 44,96 | 1.705.400 | 46,07 | 43,13 | 43,78 | 00:00:00 | | 2008-11-26 | 44,49 | 927.700 | 45,46 | 43,57 | 44,99 | 00:00:00 | | 2008-11-27 | 45,65 | 719.500 | 45,89 | 44,80 | 45,00 | 00:00:00 | | 2008-11-28 | 46,21 | 954.900 | 46,21 | 44,50 | 45,65 | 00:00:00 | | 2008-12-01 | 43,79 | 899.600 | 47,00 | 43,56 | 46,26 | 00:00:00 | | 2008-12-02 | 44,62 | 932.600 | 45,17 | 42,72 | 42,72 | 00:00:00 | | 2008-12-03 | 44,62 | 1.056.600 | 45,00 | 42,26 | 44,34 | 00:00:00 | | 2008-12-04 | 44,99 | 1.118.000 | 46,74 | 43,64 | 44,53 | 00:00:00 | | 2008-12-05 | 43,15 | 973.900 | 45,34 | 42,93 | 44,87 | 00:00:00 | | 2008-12-08 | 44,50 | 1.215.500 | 45,46 | 43,83 | 45,00 | 00:00:00 | | 2008-12-09 | 47,67 | 1.657.300 | 48,15 | 43,39 | 44,09 | 00:00:00 | | 2008-12-10 | 48,80 | 966.900 | 49,20 | 47,40 | 47,65 | 00:00:00 | | 2008-12-11 | 48,67 | 919.100 | 49,60 | 47,71 | 48,62 | 00:00:00 | | 2008-12-12 | 48,76 | 901.400 | 48,88 | 47,10 | 47,25 | 00:00:00 | | 2008-12-15 | 47,88 | 983.900 | 49,58 | 47,82 | 49,00 | 00:00:00 | | 2008-12-16 | 49,40 | 769.400 | 49,42 | 47,99 | 48,00 | 00:00:00 | | 2008-12-17 | 51,15 | 1.470.700 | 51,15 | 49,28 | 49,97 | 00:00:00 | | 2008-12-18 | 51,30 | 1.028.300 | 52,67 | 50,48 | 51,03 | 00:00:00 | | 2008-12-19 | 51,68 | 1.262.600 | 52,31 | 50,18 | 51,34 | 00:00:00 | | 2008-12-22 | 52,18 | 932.300 | 52,85 | 51,17 | 51,37 | 00:00:00 | | 2008-12-23 | 52,75 | 1.598.700 | 54,07 | 52,26 | 52,36 | 00:00:00 | | 2008-12-24 | 53,93 | 227.600 | 54,17 | 52,31 | 52,31 | 00:00:00 | | 2008-12-29 | 52,56 | 578.600 | 54,49 | 52,12 | 54,20 | 00:00:00 | | 2008-12-30 | 52,83 | 324.400 | 53,50 | 52,46 | 52,85 | 00:00:00 | | 2008-12-31 | 52,97 | 286.200 | 53,95 | 52,91 | 53,10 | 00:00:00 | | 2009-01-02 | 55,75 | 547.400 | 55,75 | 53,01 | 53,44 | 00:00:00 | | 2009-01-05 | 54,13 | 937.500 | 56,00 | 53,55 | 56,00 | 00:00:00 | | 2009-01-06 | 55,04 | 911.200 | 55,69 | 54,19 | 54,47 | 00:00:00 | | 2009-01-07 | 52,65 | 1.490.900 | 55,00 | 52,19 | 54,58 | 00:00:00 | | 2009-01-08 | 52,03 | 841.500 | 52,86 | 51,24 | 52,42 | 00:00:00 | | 2009-01-09 | 53,81 | 1.271.900 | 54,54 | 52,05 | 52,28 | 00:00:00 | | 2009-01-12 | 52,86 | 651.100 | 54,95 | 52,70 | 53,35 | 00:00:00 | | 2009-01-13 | 50,35 | 1.776.100 | 53,30 | 49,60 | 53,20 | 00:00:00 | | 2009-01-14 | 48,62 | 1.279.800 | 50,73 | 48,22 | 50,73 | 00:00:00 | | 2009-01-15 | 47,67 | 1.136.100 | 49,46 | 47,40 | 48,79 | 00:00:00 | | 2009-01-16 | 49,35 | 1.016.400 | 49,79 | 48,19 | 49,00 | 00:00:00 | | 2009-01-19 | 48,72 | 860.300 | 50,55 | 47,67 | 50,17 | 00:00:00 | | 2009-01-20 | 48,85 | 752.100 | 49,55 | 48,47 | 48,47 | 00:00:00 | | 2009-01-21 | 48,67 | 1.117.900 | 49,38 | 47,81 | 48,09 | 00:00:00 | | 2009-01-22 | 47,20 | 1.351.100 | 48,90 | 46,73 | 48,81 | 00:00:00 | | 2009-01-23 | 46,71 | 1.026.900 | 47,74 | 45,51 | 47,19 | 00:00:00 | | 2009-01-26 | 48,65 | 739.100 | 48,85 | 46,25 | 46,32 | 00:00:00 | | 2009-01-27 | 48,73 | 653.900 | 49,00 | 47,35 | 48,58 | 00:00:00 | | 2009-01-28 | 49,82 | 927.200 | 49,85 | 48,25 | 48,92 | 00:00:00 | | 2009-01-29 | 48,87 | 1.043.600 | 49,99 | 48,19 | 49,92 | 00:00:00 | | 2009-01-30 | 49,24 | 1.464.800 | 50,49 | 48,06 | 48,80 | 00:00:00 | | 2009-02-02 | 48,00 | 619.900 | 49,03 | 47,65 | 49,03 | 00:00:00 | | 2009-02-03 | 48,67 | 746.500 | 48,89 | 47,79 | 48,28 | 00:00:00 | | 2009-02-04 | 48,80 | 938.000 | 49,27 | 48,17 | 48,91 | 00:00:00 | | 2009-02-05 | 46,40 | 1.497.500 | 48,25 | 45,71 | 47,75 | 00:00:00 | | 2009-02-06 | 46,49 | 1.442.400 | 46,91 | 45,60 | 46,90 | 00:00:00 | | 2009-02-09 | 46,90 | 1.135.000 | 46,98 | 45,74 | 45,98 | 00:00:00 | | 2009-02-10 | 46,62 | 1.188.000 | 47,84 | 46,02 | 46,47 | 00:00:00 | | 2009-02-11 | 47,97 | 1.010.600 | 48,00 | 46,21 | 46,46 | 00:00:00 | | 2009-02-12 | 46,08 | 2.280.900 | 46,94 | 45,77 | 46,56 | 00:00:00 | | 2009-02-13 | 48,85 | 2.957.100 | 50,45 | 48,26 | 48,99 | 00:00:00 | | 2009-02-16 | 48,81 | 752.300 | 49,85 | 47,96 | 48,60 | 00:00:00 | | 2009-02-17 | 47,72 | 1.179.000 | 48,79 | 47,13 | 48,79 | 00:00:00 | | 2009-02-18 | 47,54 | 1.061.600 | 48,51 | 46,55 | 47,94 | 00:00:00 | | 2009-02-19 | 48,80 | 1.067.100 | 49,50 | 47,54 | 47,62 | 00:00:00 | | 2009-02-20 | 46,71 | 1.522.200 | 48,54 | 46,42 | 47,98 | 00:00:00 | | 2009-02-23 | 44,83 | 1.327.200 | 47,29 | 44,65 | 47,29 | 00:00:00 | | 2009-02-24 | 43,44 | 1.524.500 | 44,58 | 43,23 | 44,32 | 00:00:00 | | 2009-02-25 | 43,50 | 1.145.300 | 44,56 | 43,17 | 44,08 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
