|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-02-10 | 56,22 | 718.100 | 56,47 | 55,55 | 55,57 | 00:00:00 | | 2010-02-11 | 55,37 | 1.421.000 | 56,40 | 54,89 | 56,20 | 00:00:00 | | 2010-02-12 | 55,88 | 801.300 | 56,50 | 55,57 | 55,65 | 00:00:00 | | 2010-02-15 | 55,35 | 394.600 | 56,60 | 55,16 | 56,07 | 00:00:00 | | 2010-02-16 | 56,64 | 741.900 | 56,73 | 55,47 | 55,66 | 00:00:00 | | 2010-02-17 | 57,29 | 732.500 | 57,34 | 56,70 | 56,76 | 00:00:00 | | 2010-02-18 | 58,29 | 1.335.600 | 58,40 | 56,15 | 56,49 | 00:00:00 | | 2010-02-19 | 57,75 | 785.500 | 58,20 | 57,29 | 57,93 | 00:00:00 | | 2010-02-22 | 56,25 | 848.400 | 57,55 | 56,14 | 57,31 | 00:00:00 | | 2010-02-23 | 56,12 | 770.900 | 56,97 | 56,10 | 56,47 | 00:00:00 | | 2010-02-24 | 56,66 | 651.200 | 56,75 | 56,02 | 56,40 | 00:00:00 | | 2010-02-25 | 55,50 | 659.200 | 56,71 | 55,46 | 56,41 | 00:00:00 | | 2010-02-26 | 55,33 | 1.112.500 | 56,00 | 54,89 | 56,00 | 00:00:00 | | 2010-03-01 | 56,98 | 812.400 | 56,98 | 55,40 | 55,64 | 00:00:00 | | 2010-03-02 | 57,30 | 582.400 | 57,30 | 56,52 | 57,00 | 00:00:00 | | 2010-03-03 | 58,33 | 991.100 | 58,36 | 57,21 | 57,21 | 00:00:00 | | 2010-03-04 | 58,14 | 682.500 | 58,50 | 57,85 | 58,39 | 00:00:00 | | 2010-03-05 | 58,57 | 733.900 | 58,71 | 57,82 | 58,08 | 00:00:00 | | 2010-03-08 | 58,61 | 654.400 | 58,72 | 58,11 | 58,57 | 00:00:00 | | 2010-03-09 | 59,52 | 691.700 | 59,67 | 58,64 | 58,85 | 00:00:00 | | 2010-03-10 | 59,95 | 685.300 | 60,14 | 59,40 | 59,64 | 00:00:00 | | 2010-03-11 | 60,24 | 728.300 | 60,46 | 59,62 | 59,66 | 00:00:00 | | 2010-03-12 | 59,90 | 515.200 | 60,50 | 59,81 | 60,31 | 00:00:00 | | 2010-03-15 | 60,00 | 532.800 | 60,36 | 59,78 | 60,32 | 00:00:00 | | 2010-03-16 | 60,27 | 539.000 | 60,47 | 59,94 | 60,14 | 00:00:00 | | 2010-03-17 | 59,87 | 698.200 | 60,35 | 59,77 | 60,32 | 00:00:00 | | 2010-03-18 | 59,95 | 434.200 | 60,16 | 59,78 | 59,84 | 00:00:00 | | 2010-03-19 | 60,15 | 856.100 | 60,31 | 59,81 | 60,22 | 00:00:00 | | 2010-03-22 | 60,16 | 453.400 | 60,31 | 59,56 | 59,64 | 00:00:00 | | 2010-03-23 | 60,22 | 517.000 | 60,38 | 59,53 | 59,70 | 00:00:00 | | 2010-03-24 | 60,32 | 524.600 | 60,42 | 59,70 | 60,13 | 00:00:00 | | 2010-03-25 | 61,72 | 914.600 | 61,82 | 60,04 | 60,10 | 00:00:00 | | 2010-03-26 | 61,98 | 555.200 | 61,98 | 61,50 | 61,51 | 00:00:00 | | 2010-03-29 | 62,30 | 473.700 | 62,30 | 61,81 | 61,86 | 00:00:00 | | 2010-03-30 | 63,15 | 788.000 | 63,15 | 62,24 | 62,34 | 00:00:00 | | 2010-03-31 | 62,87 | 960.700 | 63,39 | 62,47 | 62,91 | 00:00:00 | | 2010-04-01 | 64,00 | 623.800 | 64,00 | 63,26 | 63,29 | 00:00:00 | | 2010-04-06 | 64,03 | 462.200 | 64,11 | 63,46 | 63,80 | 00:00:00 | | 2010-04-07 | 63,80 | 677.200 | 64,00 | 63,30 | 64,00 | 00:00:00 | | 2010-04-08 | 63,18 | 518.600 | 63,95 | 62,91 | 63,73 | 00:00:00 | | 2010-04-09 | 64,78 | 943.500 | 65,00 | 63,50 | 63,50 | 00:00:00 | | 2010-04-12 | 64,76 | 536.800 | 65,06 | 64,55 | 65,00 | 00:00:00 | | 2010-04-13 | 66,51 | 1.593.400 | 67,43 | 64,80 | 65,06 | 00:00:00 | | 2010-04-14 | 65,89 | 830.600 | 66,93 | 65,75 | 66,67 | 00:00:00 | | 2010-04-15 | 66,11 | 776.500 | 66,25 | 65,10 | 65,97 | 00:00:00 | | 2010-04-16 | 65,63 | 793.600 | 66,99 | 65,37 | 66,50 | 00:00:00 | | 2010-04-19 | 65,85 | 613.800 | 66,58 | 65,38 | 65,51 | 00:00:00 | | 2010-04-20 | 65,75 | 612.900 | 66,70 | 65,38 | 66,16 | 00:00:00 | | 2010-04-21 | 65,53 | 571.300 | 66,34 | 65,40 | 66,00 | 00:00:00 | | 2010-04-22 | 66,00 | 1.121.300 | 67,51 | 65,50 | 65,65 | 00:00:00 | | 2010-04-23 | 65,89 | 807.100 | 66,15 | 64,92 | 65,92 | 00:00:00 | | 2010-04-26 | 66,72 | 860.100 | 66,87 | 65,81 | 66,03 | 00:00:00 | | 2010-04-27 | 65,11 | 687.000 | 66,99 | 65,11 | 66,41 | 00:00:00 | | 2010-04-28 | 62,99 | 1.418.200 | 64,70 | 62,75 | 64,30 | 00:00:00 | | 2010-04-29 | 64,18 | 2.280.500 | 65,93 | 63,73 | 64,20 | 00:00:00 | | 2010-04-30 | 63,95 | 1.262.600 | 64,40 | 63,13 | 63,94 | 00:00:00 | | 2010-05-03 | 64,29 | 425.700 | 64,35 | 62,88 | 63,63 | 00:00:00 | | 2010-05-04 | 63,63 | 1.114.300 | 64,82 | 63,41 | 64,54 | 00:00:00 | | 2010-05-05 | 62,42 | 1.161.600 | 64,11 | 62,26 | 63,67 | 00:00:00 | | 2010-05-06 | 62,41 | 1.012.200 | 63,32 | 61,26 | 61,99 | 00:00:00 | | 2010-05-07 | 60,07 | 1.891.800 | 61,79 | 59,00 | 60,54 | 00:00:00 | | 2010-05-10 | 62,80 | 1.485.800 | 62,84 | 60,15 | 61,00 | 00:00:00 | | 2010-05-11 | 62,97 | 715.800 | 62,97 | 61,65 | 61,99 | 00:00:00 | | 2010-05-12 | 63,88 | 970.800 | 64,12 | 62,18 | 62,67 | 00:00:00 | | 2010-05-13 | 63,52 | 777.100 | 64,89 | 63,36 | 64,68 | 00:00:00 | | 2010-05-14 | 62,09 | 800.300 | 63,47 | 61,95 | 63,31 | 00:00:00 | | 2010-05-17 | 62,19 | 1.040.400 | 62,48 | 61,29 | 61,32 | 00:00:00 | | 2010-05-18 | 63,25 | 938.400 | 63,50 | 62,84 | 63,40 | 00:00:00 | | 2010-05-19 | 62,45 | 1.173.100 | 63,11 | 62,13 | 62,30 | 00:00:00 | | 2010-05-20 | 61,16 | 1.374.800 | 62,92 | 60,43 | 62,92 | 00:00:00 | | 2010-05-21 | 60,09 | 1.658.300 | 61,39 | 58,60 | 61,39 | 00:00:00 | | 2010-05-24 | 60,51 | 759.300 | 60,71 | 60,05 | 60,19 | 00:00:00 | | 2010-05-25 | 59,19 | 1.016.000 | 59,61 | 58,53 | 58,89 | 00:00:00 | | 2010-05-26 | 59,64 | 1.201.400 | 60,03 | 59,16 | 59,92 | 00:00:00 | | 2010-05-27 | 61,00 | 935.600 | 61,00 | 59,62 | 60,17 | 00:00:00 | | 2010-05-28 | 61,30 | 681.300 | 61,61 | 60,91 | 61,37 | 00:00:00 | | 2010-05-31 | 61,82 | 315.100 | 61,82 | 61,39 | 61,63 | 00:00:00 | | 2010-06-01 | 61,32 | 990.000 | 61,80 | 60,61 | 61,49 | 00:00:00 | | 2010-06-02 | 61,94 | 595.300 | 61,94 | 61,07 | 61,20 | 00:00:00 | | 2010-06-03 | 62,72 | 758.400 | 63,37 | 62,33 | 62,88 | 00:00:00 | | 2010-06-04 | 61,37 | 774.200 | 62,99 | 61,00 | 62,99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
