|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-13 | 32,86 | 438.200 | 33,09 | 32,70 | 32,92 | 00:00:00 | | 2003-08-14 | 32,72 | 314.200 | 33,01 | 32,59 | 33,01 | 00:00:00 | | 2003-08-15 | 32,49 | 404.100 | 32,84 | 32,42 | 32,84 | 00:00:00 | | 2003-08-18 | 32,34 | 454.600 | 32,70 | 32,34 | 32,63 | 00:00:00 | | 2003-08-19 | 32,57 | 595.000 | 32,90 | 32,42 | 32,42 | 00:00:00 | | 2003-08-20 | 32,36 | 587.200 | 32,90 | 32,34 | 32,63 | 00:00:00 | | 2003-08-21 | 32,49 | 918.500 | 33,20 | 32,36 | 32,55 | 00:00:00 | | 2003-08-22 | 32,72 | 436.500 | 32,80 | 32,30 | 32,49 | 00:00:00 | | 2003-08-25 | 32,42 | 284.600 | 32,67 | 32,40 | 32,65 | 00:00:00 | | 2003-08-26 | 32,42 | 573.800 | 32,90 | 32,34 | 32,53 | 00:00:00 | | 2003-08-27 | 32,92 | 3.306.500 | 33,09 | 32,53 | 32,70 | 00:00:00 | | 2003-08-28 | 33,05 | 875.000 | 33,49 | 32,88 | 33,03 | 00:00:00 | | 2003-08-29 | 32,55 | 689.400 | 33,42 | 32,55 | 33,09 | 00:00:00 | | 2003-09-01 | 33,32 | 653.300 | 33,32 | 32,74 | 32,90 | 00:00:00 | | 2003-09-02 | 33,53 | 805.700 | 33,53 | 32,99 | 33,32 | 00:00:00 | | 2003-09-03 | 33,76 | 988.300 | 34,15 | 33,53 | 33,59 | 00:00:00 | | 2003-09-04 | 33,53 | 572.000 | 33,72 | 33,22 | 33,72 | 00:00:00 | | 2003-09-05 | 33,63 | 847.400 | 33,84 | 33,28 | 33,74 | 00:00:00 | | 2003-09-08 | 33,32 | 467.100 | 33,76 | 33,07 | 33,74 | 00:00:00 | | 2003-09-09 | 32,70 | 563.000 | 33,32 | 32,65 | 33,32 | 00:00:00 | | 2003-09-10 | 32,63 | 656.600 | 32,88 | 32,07 | 32,88 | 00:00:00 | | 2003-09-11 | 33,05 | 361.500 | 33,17 | 32,45 | 32,47 | 00:00:00 | | 2003-09-12 | 33,57 | 1.155.900 | 33,99 | 33,05 | 33,13 | 00:00:00 | | 2003-09-15 | 33,51 | 533.200 | 33,82 | 33,32 | 33,57 | 00:00:00 | | 2003-09-16 | 33,88 | 858.900 | 34,03 | 33,34 | 33,34 | 00:00:00 | | 2003-09-17 | 34,05 | 896.900 | 34,24 | 33,80 | 34,03 | 00:00:00 | | 2003-09-18 | 34,15 | 719.700 | 34,51 | 33,94 | 34,11 | 00:00:00 | | 2003-09-19 | 33,69 | 1.070.600 | 34,19 | 33,49 | 34,19 | 00:00:00 | | 2003-09-22 | 33,67 | 791.800 | 33,86 | 33,53 | 33,72 | 00:00:00 | | 2003-09-23 | 33,72 | 543.800 | 33,94 | 33,55 | 33,78 | 00:00:00 | | 2003-09-24 | 33,94 | 769.000 | 34,24 | 33,74 | 33,74 | 00:00:00 | | 2003-09-25 | 34,88 | 1.839.600 | 34,90 | 33,53 | 33,69 | 00:00:00 | | 2003-09-26 | 35,19 | 1.671.500 | 35,19 | 34,57 | 34,61 | 00:00:00 | | 2003-09-29 | 34,26 | 672.400 | 35,19 | 34,13 | 35,19 | 00:00:00 | | 2003-09-30 | 33,86 | 712.200 | 34,44 | 33,65 | 34,13 | 00:00:00 | | 2003-10-01 | 34,05 | 493.600 | 34,34 | 33,74 | 34,09 | 00:00:00 | | 2003-10-02 | 34,07 | 596.800 | 34,40 | 33,80 | 34,11 | 00:00:00 | | 2003-10-03 | 34,15 | 698.500 | 34,28 | 33,82 | 34,28 | 00:00:00 | | 2003-10-06 | 34,24 | 331.800 | 34,36 | 33,97 | 34,15 | 00:00:00 | | 2003-10-07 | 33,59 | 713.100 | 34,44 | 33,49 | 34,38 | 00:00:00 | | 2003-10-08 | 33,72 | 327.500 | 34,03 | 33,49 | 33,61 | 00:00:00 | | 2003-10-09 | 34,03 | 301.700 | 34,24 | 33,53 | 33,53 | 00:00:00 | | 2003-10-10 | 33,63 | 530.000 | 34,36 | 33,44 | 33,82 | 00:00:00 | | 2003-10-13 | 33,84 | 386.300 | 33,99 | 33,57 | 33,74 | 00:00:00 | | 2003-10-14 | 33,92 | 1.041.900 | 34,05 | 33,61 | 33,97 | 00:00:00 | | 2003-10-15 | 34,59 | 816.200 | 34,90 | 34,05 | 34,05 | 00:00:00 | | 2003-10-16 | 34,69 | 507.900 | 34,78 | 34,28 | 34,44 | 00:00:00 | | 2003-10-17 | 34,65 | 549.500 | 34,90 | 34,28 | 34,59 | 00:00:00 | | 2003-10-20 | 34,49 | 574.200 | 34,69 | 34,30 | 34,36 | 00:00:00 | | 2003-10-21 | 34,28 | 417.700 | 34,57 | 34,19 | 34,38 | 00:00:00 | | 2003-10-22 | 34,57 | 612.800 | 34,90 | 34,19 | 34,19 | 00:00:00 | | 2003-10-23 | 34,05 | 516.500 | 34,72 | 33,99 | 34,72 | 00:00:00 | | 2003-10-24 | 34,42 | 387.800 | 34,74 | 34,11 | 34,11 | 00:00:00 | | 2003-10-27 | 34,80 | 571.200 | 34,82 | 34,34 | 34,34 | 00:00:00 | | 2003-10-28 | 34,59 | 676.200 | 34,84 | 34,26 | 34,78 | 00:00:00 | | 2003-10-29 | 34,19 | 475.500 | 34,80 | 33,86 | 34,80 | 00:00:00 | | 2003-10-30 | 34,74 | 683.200 | 34,92 | 34,36 | 34,36 | 00:00:00 | | 2003-10-31 | 34,57 | 524.000 | 34,86 | 34,19 | 34,65 | 00:00:00 | | 2003-11-03 | 35,15 | 505.700 | 35,15 | 34,65 | 34,74 | 00:00:00 | | 2003-11-04 | 36,36 | 1.635.500 | 36,61 | 35,49 | 35,49 | 00:00:00 | | 2003-11-05 | 35,49 | 824.800 | 36,32 | 35,34 | 35,94 | 00:00:00 | | 2003-11-06 | 36,84 | 1.243.400 | 37,07 | 35,49 | 35,71 | 00:00:00 | | 2003-11-07 | 37,13 | 1.333.300 | 37,61 | 36,42 | 36,42 | 00:00:00 | | 2003-11-10 | 36,17 | 831.400 | 36,84 | 36,15 | 36,59 | 00:00:00 | | 2003-11-11 | 36,80 | 354.700 | 36,94 | 36,28 | 36,34 | 00:00:00 | | 2003-11-12 | 37,34 | 803.700 | 37,49 | 36,86 | 36,94 | 00:00:00 | | 2003-11-13 | 37,49 | 916.600 | 37,57 | 37,32 | 37,49 | 00:00:00 | | 2003-11-14 | 37,69 | 757.500 | 37,96 | 37,32 | 37,49 | 00:00:00 | | 2003-11-17 | 36,90 | 679.200 | 37,34 | 36,76 | 37,32 | 00:00:00 | | 2003-11-18 | 37,09 | 715.600 | 37,55 | 36,90 | 37,44 | 00:00:00 | | 2003-11-19 | 36,78 | 506.200 | 37,03 | 36,49 | 37,03 | 00:00:00 | | 2003-11-20 | 36,57 | 628.000 | 36,94 | 36,28 | 36,86 | 00:00:00 | | 2003-11-21 | 36,90 | 471.900 | 36,90 | 36,28 | 36,61 | 00:00:00 | | 2003-11-24 | 36,61 | 611.800 | 36,99 | 36,36 | 36,99 | 00:00:00 | | 2003-11-25 | 37,49 | 657.600 | 37,67 | 36,59 | 36,67 | 00:00:00 | | 2003-11-26 | 37,01 | 2.734.600 | 37,92 | 36,88 | 37,51 | 00:00:00 | | 2003-11-27 | 37,03 | 839.800 | 37,03 | 36,78 | 36,94 | 00:00:00 | | 2003-11-28 | 36,92 | 922.200 | 37,03 | 36,74 | 36,90 | 00:00:00 | | 2003-12-01 | 36,96 | 934.100 | 37,30 | 36,51 | 37,30 | 00:00:00 | | 2003-12-02 | 36,69 | 675.700 | 36,96 | 36,49 | 36,96 | 00:00:00 | | 2003-12-03 | 36,92 | 507.500 | 36,92 | 36,53 | 36,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
