|
 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 | | 2012-08-10 | 87,65 | 349.100 | 89,14 | 87,50 | 88,87 | 00:00:00 | | 2012-08-14 | 88,46 | 288.000 | 89,00 | 88,14 | 88,63 | 00:00:00 | | 2012-08-15 | 87,75 | 388.500 | 88,20 | 87,56 | 87,79 | 00:00:00 | | 2012-08-16 | 87,32 | 274.700 | 88,18 | 87,01 | 88,18 | 00:00:00 | | 2012-08-17 | 86,29 | 461.300 | 88,00 | 85,91 | 87,90 | 00:00:00 | | 2012-08-20 | 86,85 | 368.100 | 86,93 | 86,08 | 86,47 | 00:00:00 | | 2012-08-21 | 87,26 | 306.400 | 87,83 | 86,91 | 87,20 | 00:00:00 | | 2012-08-22 | 86,67 | 366.900 | 87,48 | 86,52 | 86,81 | 00:00:00 | | 2012-08-23 | 86,44 | 310.000 | 87,31 | 86,09 | 86,93 | 00:00:00 | | 2012-08-24 | 87,57 | 404.900 | 87,82 | 86,44 | 86,44 | 00:00:00 | | 2012-08-27 | 87,79 | 255.400 | 87,85 | 86,95 | 87,20 | 00:00:00 | | 2012-08-28 | 88,00 | 309.300 | 88,45 | 87,56 | 87,56 | 00:00:00 | | 2012-08-29 | 87,78 | 470.600 | 88,30 | 86,80 | 88,23 | 00:00:00 | | 2012-08-30 | 85,66 | 631.100 | 87,05 | 85,51 | 86,00 | 00:00:00 | | 2012-08-31 | 85,67 | 754.500 | 87,00 | 85,51 | 85,51 | 00:00:00 | | 2012-09-03 | 88,67 | 613.300 | 88,69 | 85,67 | 85,84 | 00:00:00 | | 2012-09-04 | 89,02 | 479.300 | 89,22 | 88,08 | 88,60 | 00:00:00 | | 2012-09-05 | 89,85 | 665.400 | 90,45 | 88,84 | 88,95 | 00:00:00 | | 2012-09-06 | 91,11 | 666.200 | 91,11 | 89,78 | 89,78 | 00:00:00 | | 2012-09-07 | 88,02 | 743.900 | 91,11 | 87,97 | 91,01 | 00:00:00 | | 2012-09-10 | 87,04 | 522.300 | 87,96 | 87,03 | 87,94 | 00:00:00 | | 2012-09-11 | 86,51 | 684.000 | 87,19 | 86,05 | 86,97 | 00:00:00 | | 2012-09-12 | 85,85 | 658.000 | 86,63 | 85,50 | 86,38 | 00:00:00 | | 2012-09-13 | 86,31 | 511.300 | 86,69 | 85,43 | 86,00 | 00:00:00 | | 2012-09-14 | 86,90 | 857.800 | 87,25 | 85,41 | 87,24 | 00:00:00 | | 2012-09-17 | 85,85 | 481.900 | 87,51 | 85,85 | 87,04 | 00:00:00 | | 2012-09-18 | 87,66 | 751.200 | 88,17 | 85,99 | 86,01 | 00:00:00 | | 2012-09-19 | 87,75 | 511.600 | 88,20 | 87,29 | 87,58 | 00:00:00 | | 2012-09-20 | 88,10 | 558.700 | 88,29 | 87,15 | 87,55 | 00:00:00 | | 2012-09-21 | 88,00 | 1.157.800 | 88,48 | 87,77 | 88,15 | 00:00:00 | | 2012-09-24 | 87,88 | 395.300 | 88,34 | 87,63 | 88,00 | 00:00:00 | | 2012-09-25 | 88,45 | 485.600 | 88,86 | 87,54 | 87,61 | 00:00:00 | | 2012-09-26 | 87,41 | 615.000 | 88,04 | 87,22 | 87,84 | 00:00:00 | | 2012-09-27 | 88,15 | 399.900 | 88,41 | 87,66 | 87,70 | 00:00:00 | | 2012-09-28 | 87,31 | 695.400 | 88,99 | 87,23 | 88,46 | 00:00:00 | | 2012-10-01 | 88,69 | 533.800 | 88,98 | 87,31 | 87,58 | 00:00:00 | | 2012-10-02 | 88,02 | 395.600 | 88,58 | 88,01 | 88,58 | 00:00:00 | | 2012-10-03 | 88,20 | 386.300 | 88,65 | 87,53 | 87,73 | 00:00:00 | | 2012-10-04 | 88,19 | 528.900 | 89,18 | 88,05 | 88,51 | 00:00:00 | | 2012-10-05 | 88,23 | 661.800 | 88,42 | 87,59 | 88,10 | 00:00:00 | | 2012-10-08 | 88,00 | 469.400 | 88,51 | 87,06 | 87,39 | 00:00:00 | | 2012-10-09 | 86,74 | 683.100 | 88,42 | 86,66 | 88,42 | 00:00:00 | | 2012-10-10 | 87,17 | 608.600 | 87,54 | 86,46 | 86,68 | 00:00:00 | | 2012-10-11 | 87,46 | 431.600 | 87,75 | 86,88 | 86,97 | 00:00:00 | | 2012-10-12 | 86,87 | 402.900 | 87,27 | 86,70 | 87,08 | 00:00:00 | | 2012-10-15 | 88,69 | 538.400 | 88,75 | 86,84 | 86,84 | 00:00:00 | | 2012-10-16 | 88,83 | 491.800 | 88,85 | 88,07 | 88,65 | 00:00:00 | | 2012-10-17 | 87,59 | 776.300 | 89,12 | 86,67 | 89,02 | 00:00:00 | | 2012-10-18 | 85,49 | 1.726.000 | 85,61 | 83,27 | 85,50 | 00:00:00 | | 2012-10-19 | 85,36 | 575.700 | 86,04 | 84,84 | 85,00 | 00:00:00 | | 2012-10-22 | 85,38 | 419.700 | 86,24 | 84,92 | 85,27 | 00:00:00 | | 2012-10-23 | 83,93 | 619.700 | 85,35 | 83,67 | 85,20 | 00:00:00 | | 2012-10-24 | 84,58 | 572.100 | 84,80 | 83,90 | 84,16 | 00:00:00 | | 2012-10-25 | 83,77 | 1.027.600 | 86,19 | 82,87 | 83,50 | 00:00:00 | | 2012-10-26 | 83,40 | 711.800 | 83,67 | 82,50 | 82,50 | 00:00:00 | | 2012-10-29 | 82,94 | 310.200 | 83,22 | 82,69 | 83,03 | 00:00:00 | | 2012-10-30 | 83,50 | 331.600 | 83,70 | 82,85 | 83,00 | 00:00:00 | | 2012-10-31 | 83,03 | 503.000 | 83,94 | 83,03 | 83,69 | 00:00:00 | | 2012-11-01 | 83,49 | 396.800 | 83,65 | 82,69 | 82,88 | 00:00:00 | | 2012-11-02 | 83,10 | 512.100 | 83,83 | 82,87 | 83,83 | 00:00:00 | | 2012-11-05 | 83,07 | 434.400 | 83,54 | 82,84 | 83,01 | 00:00:00 | | 2012-11-06 | 83,60 | 367.600 | 83,76 | 82,69 | 83,17 | 00:00:00 | | 2012-11-07 | 83,06 | 648.000 | 84,12 | 82,86 | 84,04 | 00:00:00 | | 2012-11-08 | 83,20 | 645.500 | 83,52 | 82,76 | 83,07 | 00:00:00 | | 2012-11-09 | 83,36 | 458.400 | 83,76 | 82,95 | 83,24 | 00:00:00 | | 2012-11-12 | 83,00 | 328.200 | 83,72 | 82,97 | 83,44 | 00:00:00 | | 2012-11-13 | 84,12 | 888.900 | 84,95 | 82,77 | 82,90 | 00:00:00 | | 2012-11-14 | 83,24 | 457.800 | 83,68 | 82,99 | 83,05 | 00:00:00 | | 2012-11-15 | 82,86 | 689.800 | 83,31 | 82,38 | 83,01 | 00:00:00 | | 2012-11-16 | 82,31 | 733.000 | 83,27 | 82,31 | 82,62 | 00:00:00 | | 2012-11-19 | 83,34 | 556.700 | 83,46 | 82,45 | 82,61 | 00:00:00 | | 2012-11-20 | 85,01 | 568.400 | 85,24 | 83,20 | 83,20 | 00:00:00 | | 2012-11-21 | 84,94 | 384.600 | 85,40 | 84,84 | 85,03 | 00:00:00 | | 2012-11-22 | 86,38 | 351.800 | 86,47 | 85,36 | 85,36 | 00:00:00 | | 2012-11-23 | 86,74 | 388.400 | 87,05 | 86,40 | 86,66 | 00:00:00 | | 2012-11-26 | 86,10 | 339.500 | 87,02 | 85,87 | 86,57 | 00:00:00 | | 2012-11-27 | 87,20 | 614.700 | 87,88 | 86,13 | 86,17 | 00:00:00 | | 2012-11-28 | 87,47 | 310.900 | 87,53 | 86,83 | 86,90 | 00:00:00 | | 2012-11-29 | 87,97 | 362.300 | 87,98 | 87,34 | 87,95 | 00:00:00 | | 2012-11-30 | 87,06 | 395.400 | 87,99 | 86,96 | 87,98 | 00:00:00 | | 2012-12-03 | 87,89 | 395.100 | 88,12 | 86,72 | 87,07 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
