|
 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 | | 2013-05-20 | 94,53 | 447.200 | 94,55 | 92,88 | 93,15 | 00:00:00 | | 2013-05-23 | 94,00 | 695.100 | 94,66 | 93,42 | 94,25 | 00:00:00 | | 2013-05-24 | 95,11 | 515.900 | 95,39 | 93,57 | 94,47 | 00:00:00 | | 2013-05-30 | 94,50 | 547.900 | 94,67 | 93,78 | 94,19 | 00:00:00 | | 2013-05-31 | 92,69 | 875.100 | 94,44 | 92,69 | 94,44 | 00:00:00 | | 2013-06-03 | 92,60 | 652.900 | 93,40 | 90,96 | 92,13 | 00:00:00 | | 2013-06-06 | 90,63 | 494.000 | 91,46 | 90,20 | 91,42 | 00:00:00 | | 2013-06-07 | 90,93 | 715.000 | 91,34 | 89,94 | 90,59 | 00:00:00 | | 2013-06-11 | 89,85 | 616.400 | 90,57 | 89,09 | 90,56 | 00:00:00 | | 2013-06-12 | 89,44 | 612.300 | 90,54 | 89,44 | 89,68 | 00:00:00 | | 2013-06-20 | 85,36 | 1.062.500 | 89,33 | 85,36 | 89,33 | 00:00:00 | | 2013-06-21 | 85,68 | 1.117.400 | 87,29 | 85,60 | 85,86 | 00:00:00 | | 2013-06-24 | 84,90 | 791.200 | 86,05 | 83,99 | 85,59 | 00:00:00 | | 2013-06-25 | 85,69 | 673.800 | 85,79 | 84,54 | 85,34 | 00:00:00 | | 2013-06-26 | 85,81 | 602.900 | 87,16 | 85,00 | 85,58 | 00:00:00 | | 2013-07-11 | 89,70 | 579.100 | 89,90 | 88,90 | 89,11 | 00:00:00 | | 2013-07-12 | 87,53 | 501.700 | 90,20 | 87,47 | 89,80 | 00:00:00 | | 2013-07-16 | 87,93 | 422.200 | 88,89 | 87,44 | 88,50 | 00:00:00 | | 2013-07-17 | 88,17 | 597.000 | 88,95 | 87,15 | 87,80 | 00:00:00 | | 2013-07-23 | 87,79 | 381.000 | 87,88 | 87,18 | 87,76 | 00:00:00 | | 2013-07-24 | 89,29 | 674.600 | 89,55 | 87,40 | 87,85 | 00:00:00 | | 2013-07-25 | 88,19 | 521.700 | 89,60 | 88,03 | 89,60 | 00:00:00 | | 2013-07-26 | 88,80 | 399.200 | 88,91 | 87,64 | 88,30 | 00:00:00 | | 2013-08-01 | 91,50 | 496.300 | 91,58 | 89,91 | 89,95 | 00:00:00 | | 2013-08-02 | 91,50 | 464.100 | 92,00 | 91,02 | 92,00 | 00:00:00 | | 2013-08-05 | 91,90 | 251.600 | 92,17 | 91,61 | 91,70 | 00:00:00 | | 2013-08-13 | 93,10 | 367.000 | 93,42 | 92,71 | 92,75 | 00:00:00 | | 2013-08-14 | 93,40 | 368.400 | 93,62 | 93,12 | 93,30 | 00:00:00 | | 2013-08-15 | 93,14 | 446.200 | 93,55 | 92,63 | 93,33 | 00:00:00 | | 2013-08-16 | 93,50 | 352.800 | 93,50 | 92,83 | 93,06 | 00:00:00 | | 2013-08-22 | 92,87 | 397.600 | 92,90 | 92,11 | 92,17 | 00:00:00 | | 2013-08-23 | 93,01 | 346.400 | 93,10 | 92,12 | 92,78 | 00:00:00 | | 2013-08-29 | 89,00 | 1.232.600 | 92,70 | 87,60 | 91,50 | 00:00:00 | | 2013-08-30 | 87,84 | 546.300 | 89,09 | 87,84 | 89,02 | 00:00:00 | | 2013-09-02 | 87,61 | 579.900 | 88,74 | 87,05 | 88,25 | 00:00:00 | | 2013-09-06 | 88,55 | 708.000 | 88,56 | 87,35 | 87,97 | 00:00:00 | | 2013-09-10 | 89,61 | 742.800 | 90,00 | 89,39 | 89,70 | 00:00:00 | | 2013-09-11 | 90,15 | 373.900 | 90,15 | 89,55 | 89,70 | 00:00:00 | | 2013-09-12 | 90,44 | 339.000 | 90,59 | 89,82 | 90,00 | 00:00:00 | | 2013-09-13 | 90,28 | 362.500 | 91,38 | 90,28 | 90,50 | 00:00:00 | | 2013-09-17 | 92,31 | 454.800 | 93,50 | 91,53 | 92,58 | 00:00:00 | | 2013-09-18 | 92,65 | 337.600 | 92,65 | 91,52 | 92,20 | 00:00:00 | | 2013-09-26 | 92,05 | 281.800 | 92,29 | 91,66 | 91,91 | 00:00:00 | | 2013-09-27 | 91,90 | 400.600 | 92,55 | 91,50 | 92,20 | 00:00:00 | | 2013-10-08 | 88,78 | 479.700 | 89,92 | 88,65 | 89,83 | 00:00:00 | | 2013-10-09 | 88,59 | 365.100 | 89,29 | 88,40 | 88,78 | 00:00:00 | | 2013-10-14 | 88,60 | 334.100 | 89,11 | 88,39 | 88,65 | 00:00:00 | | 2013-10-15 | 87,88 | 613.600 | 88,93 | 87,74 | 88,85 | 00:00:00 | | 2013-10-16 | 88,23 | 494.800 | 88,48 | 87,07 | 87,98 | 00:00:00 | | 2013-10-22 | 88,71 | 513.200 | 89,31 | 88,28 | 88,95 | 00:00:00 | | 2013-10-23 | 88,87 | 419.100 | 89,13 | 88,18 | 88,25 | 00:00:00 | | 2013-10-24 | 86,09 | 1.421.500 | 87,79 | 86,02 | 86,61 | 00:00:00 | | 2013-10-25 | 86,48 | 843.400 | 86,85 | 86,05 | 86,43 | 00:00:00 | | 2013-10-29 | 88,09 | 443.100 | 88,11 | 87,10 | 87,24 | 00:00:00 | | 2013-10-30 | 87,93 | 490.900 | 88,89 | 87,78 | 88,11 | 00:00:00 | | 2013-11-07 | 87,32 | 872.600 | 87,85 | 86,09 | 86,83 | 00:00:00 | | 2013-11-08 | 88,60 | 743.700 | 88,67 | 86,87 | 87,10 | 00:00:00 | | 2013-11-11 | 89,20 | 437.800 | 89,31 | 88,50 | 88,58 | 00:00:00 | | 2013-11-19 | 87,25 | 538.900 | 87,93 | 86,92 | 87,82 | 00:00:00 | | 2013-11-20 | 86,53 | 525.200 | 87,16 | 86,03 | 87,11 | 00:00:00 | | 2013-11-25 | 86,58 | 456.900 | 87,01 | 86,44 | 87,00 | 00:00:00 | | 2013-11-28 | 84,09 | 329.700 | 84,85 | 84,00 | 84,57 | 00:00:00 | | 2013-11-29 | 83,43 | 493.700 | 84,58 | 83,32 | 84,00 | 00:00:00 | | 2013-12-02 | 82,73 | 510.500 | 83,85 | 82,53 | 83,33 | 00:00:00 | | 2013-12-04 | 80,75 | 584.200 | 81,54 | 80,20 | 81,12 | 00:00:00 | | 2013-12-11 | 80,67 | 716.700 | 80,97 | 80,44 | 80,81 | 00:00:00 | | 2013-12-12 | 80,50 | 1.483.100 | 80,86 | 80,21 | 80,61 | 00:00:00 | | 2013-12-13 | 79,45 | 852.700 | 80,71 | 78,84 | 80,71 | 00:00:00 | | 2013-12-23 | 80,96 | 349.500 | 81,43 | 80,58 | 81,18 | 00:00:00 | | 2013-12-26 | 81,00 | 0 | 81,00 | 81,00 | 81,00 | 00:00:00 | | 2013-12-27 | 83,03 | 503.800 | 83,03 | 81,20 | 81,37 | 00:00:00 | | 2013-12-30 | 83,28 | 361.300 | 83,53 | 82,77 | 83,17 | 00:00:00 | | 2013-12-31 | 82,81 | 119.800 | 83,25 | 82,36 | 83,13 | 00:00:00 | | 2014-01-01 | 82,81 | 0 | 82,81 | 82,81 | 82,81 | 00:00:00 | | 2014-01-02 | 81,34 | 652.500 | 83,22 | 81,34 | 82,82 | 00:00:00 | | 2014-01-03 | 81,72 | 322.600 | 81,94 | 81,11 | 81,66 | 00:00:00 | | 2014-01-06 | 80,43 | 508.400 | 81,97 | 80,29 | 81,82 | 00:00:00 | | 2014-01-13 | 81,51 | 1.254.200 | 82,08 | 79,48 | 79,72 | 00:00:00 | | 2014-01-14 | 81,12 | 592.500 | 81,78 | 80,57 | 81,08 | 00:00:00 | | 2014-01-15 | 80,76 | 550.500 | 81,23 | 80,10 | 81,14 | 00:00:00 | | 2014-01-23 | 84,45 | 682.700 | 84,99 | 84,18 | 84,18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
