|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-06-22 | 43,53 | 918.600 | 44,04 | 43,30 | 43,53 | 00:00:00 | | 2009-06-23 | 43,33 | 706.600 | 43,62 | 43,08 | 43,33 | 00:00:00 | | 2009-06-24 | 44,40 | 752.600 | 44,60 | 43,10 | 43,46 | 00:00:00 | | 2009-06-25 | 45,06 | 885.700 | 45,06 | 43,94 | 44,36 | 00:00:00 | | 2009-06-26 | 44,24 | 898.500 | 45,49 | 44,11 | 45,22 | 00:00:00 | | 2009-06-29 | 44,85 | 609.700 | 44,99 | 44,06 | 44,06 | 00:00:00 | | 2009-06-30 | 44,87 | 850.000 | 45,31 | 44,37 | 45,24 | 00:00:00 | | 2009-07-01 | 46,47 | 913.400 | 46,48 | 44,99 | 45,10 | 00:00:00 | | 2009-07-02 | 46,05 | 738.600 | 46,98 | 45,58 | 46,22 | 00:00:00 | | 2009-07-03 | 44,89 | 479.800 | 45,95 | 44,68 | 45,54 | 00:00:00 | | 2009-07-06 | 45,18 | 742.800 | 45,56 | 44,67 | 44,97 | 00:00:00 | | 2009-07-07 | 44,51 | 888.300 | 45,55 | 44,51 | 45,28 | 00:00:00 | | 2009-07-08 | 44,06 | 755.200 | 44,54 | 44,06 | 44,50 | 00:00:00 | | 2009-07-09 | 44,01 | 737.300 | 44,05 | 43,31 | 43,94 | 00:00:00 | | 2009-07-10 | 44,15 | 625.800 | 44,49 | 43,79 | 43,79 | 00:00:00 | | 2009-07-13 | 44,70 | 749.100 | 44,77 | 43,74 | 44,12 | 00:00:00 | | 2009-07-14 | 44,40 | 852.400 | 44,84 | 44,01 | 44,84 | 00:00:00 | | 2009-07-15 | 46,15 | 910.500 | 46,30 | 44,42 | 44,50 | 00:00:00 | | 2009-07-16 | 46,89 | 889.900 | 46,95 | 45,60 | 45,62 | 00:00:00 | | 2009-07-17 | 48,06 | 1.282.400 | 48,06 | 46,83 | 46,97 | 00:00:00 | | 2009-07-20 | 48,91 | 1.287.800 | 49,08 | 48,17 | 48,51 | 00:00:00 | | 2009-07-21 | 48,72 | 703.100 | 48,97 | 48,01 | 48,92 | 00:00:00 | | 2009-07-22 | 49,12 | 771.100 | 49,12 | 48,56 | 48,76 | 00:00:00 | | 2009-07-23 | 51,80 | 1.727.500 | 52,05 | 48,78 | 49,20 | 00:00:00 | | 2009-07-24 | 52,34 | 1.344.800 | 52,70 | 50,84 | 51,39 | 00:00:00 | | 2009-07-27 | 51,15 | 1.224.100 | 52,50 | 50,53 | 52,50 | 00:00:00 | | 2009-07-28 | 51,91 | 1.354.500 | 52,00 | 49,81 | 50,84 | 00:00:00 | | 2009-07-29 | 53,68 | 1.832.000 | 53,81 | 51,53 | 51,80 | 00:00:00 | | 2009-07-30 | 56,40 | 1.543.900 | 56,49 | 53,70 | 53,99 | 00:00:00 | | 2009-07-31 | 54,52 | 1.672.100 | 56,29 | 54,28 | 55,78 | 00:00:00 | | 2009-08-03 | 53,70 | 797.600 | 54,61 | 53,54 | 54,50 | 00:00:00 | | 2009-08-04 | 53,71 | 1.086.500 | 54,05 | 52,90 | 53,46 | 00:00:00 | | 2009-08-05 | 52,97 | 900.900 | 54,47 | 52,85 | 53,30 | 00:00:00 | | 2009-08-06 | 53,70 | 708.300 | 53,91 | 52,90 | 52,90 | 00:00:00 | | 2009-08-07 | 52,81 | 785.400 | 53,69 | 52,41 | 53,44 | 00:00:00 | | 2009-08-10 | 53,27 | 444.400 | 53,34 | 52,55 | 52,61 | 00:00:00 | | 2009-08-11 | 51,90 | 1.316.300 | 53,00 | 51,70 | 52,39 | 00:00:00 | | 2009-08-12 | 51,85 | 663.900 | 51,95 | 51,19 | 51,54 | 00:00:00 | | 2009-08-13 | 51,70 | 650.200 | 52,04 | 51,45 | 51,98 | 00:00:00 | | 2009-08-14 | 51,62 | 583.300 | 51,90 | 51,36 | 51,65 | 00:00:00 | | 2009-08-17 | 51,78 | 505.500 | 51,92 | 51,24 | 51,58 | 00:00:00 | | 2009-08-18 | 52,33 | 474.800 | 52,60 | 51,75 | 52,00 | 00:00:00 | | 2009-08-19 | 52,50 | 434.500 | 52,64 | 51,90 | 52,08 | 00:00:00 | | 2009-08-20 | 51,68 | 643.900 | 53,00 | 51,57 | 52,89 | 00:00:00 | | 2009-08-21 | 52,86 | 708.700 | 53,12 | 51,70 | 51,84 | 00:00:00 | | 2009-08-24 | 53,46 | 556.100 | 53,80 | 52,68 | 52,95 | 00:00:00 | | 2009-08-25 | 54,12 | 438.900 | 54,27 | 53,10 | 53,10 | 00:00:00 | | 2009-08-26 | 55,20 | 734.100 | 55,48 | 53,58 | 53,75 | 00:00:00 | | 2009-08-27 | 53,04 | 1.075.700 | 55,19 | 52,93 | 54,50 | 00:00:00 | | 2009-08-28 | 53,74 | 542.000 | 54,00 | 53,15 | 53,24 | 00:00:00 | | 2009-08-31 | 54,37 | 535.000 | 54,38 | 52,52 | 53,18 | 00:00:00 | | 2009-09-01 | 54,00 | 649.700 | 54,84 | 53,53 | 54,80 | 00:00:00 | | 2009-09-02 | 53,50 | 1.050.400 | 54,20 | 53,00 | 54,07 | 00:00:00 | | 2009-09-03 | 51,11 | 2.833.500 | 55,00 | 50,00 | 54,15 | 00:00:00 | | 2009-09-04 | 51,00 | 1.485.300 | 51,58 | 50,30 | 51,12 | 00:00:00 | | 2009-09-07 | 51,81 | 995.500 | 52,65 | 51,40 | 51,48 | 00:00:00 | | 2009-09-08 | 51,51 | 1.157.400 | 51,95 | 51,30 | 51,81 | 00:00:00 | | 2009-09-09 | 52,16 | 996.100 | 52,35 | 51,00 | 51,58 | 00:00:00 | | 2009-09-10 | 51,72 | 765.400 | 52,80 | 51,61 | 52,04 | 00:00:00 | | 2009-09-11 | 51,30 | 1.225.600 | 51,88 | 51,26 | 51,72 | 00:00:00 | | 2009-09-14 | 52,55 | 913.100 | 52,59 | 51,00 | 51,04 | 00:00:00 | | 2009-09-15 | 52,66 | 815.600 | 53,20 | 52,29 | 52,29 | 00:00:00 | | 2009-09-16 | 53,68 | 955.900 | 53,79 | 52,40 | 52,70 | 00:00:00 | | 2009-09-17 | 54,67 | 1.096.800 | 54,95 | 53,71 | 53,84 | 00:00:00 | | 2009-09-18 | 55,04 | 2.750.800 | 55,04 | 54,28 | 54,36 | 00:00:00 | | 2009-09-21 | 54,82 | 989.800 | 55,09 | 54,44 | 54,97 | 00:00:00 | | 2009-09-22 | 54,43 | 611.600 | 55,20 | 54,37 | 55,00 | 00:00:00 | | 2009-09-23 | 54,41 | 445.500 | 54,56 | 53,90 | 54,26 | 00:00:00 | | 2009-09-24 | 53,84 | 696.600 | 54,93 | 53,75 | 54,14 | 00:00:00 | | 2009-09-25 | 53,83 | 689.400 | 54,25 | 53,73 | 53,84 | 00:00:00 | | 2009-09-28 | 54,10 | 738.000 | 54,11 | 52,55 | 53,46 | 00:00:00 | | 2009-09-29 | 53,71 | 445.900 | 54,38 | 53,50 | 54,00 | 00:00:00 | | 2009-09-30 | 54,27 | 858.500 | 54,50 | 53,60 | 53,98 | 00:00:00 | | 2009-10-01 | 53,95 | 701.300 | 54,85 | 53,77 | 54,57 | 00:00:00 | | 2009-10-02 | 53,48 | 726.200 | 53,89 | 53,10 | 53,80 | 00:00:00 | | 2009-10-05 | 54,00 | 453.600 | 54,20 | 53,06 | 53,48 | 00:00:00 | | 2009-10-06 | 54,43 | 550.200 | 54,50 | 53,66 | 54,00 | 00:00:00 | | 2009-10-07 | 54,35 | 406.800 | 54,79 | 54,03 | 54,27 | 00:00:00 | | 2009-10-08 | 56,15 | 974.700 | 56,27 | 54,75 | 54,78 | 00:00:00 | | 2009-10-09 | 56,50 | 688.500 | 56,88 | 55,87 | 55,87 | 00:00:00 | | 2009-10-12 | 55,66 | 755.000 | 56,91 | 55,52 | 56,67 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
