|
 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 | | 2014-11-13 | 91,30 | 416.900 | 91,74 | 90,58 | 91,00 | 00:00:00 | | 2014-11-14 | 90,78 | 311.000 | 91,72 | 90,65 | 91,72 | 00:00:00 | | 2014-11-27 | 94,53 | 416.300 | 94,60 | 93,46 | 93,68 | 00:00:00 | | 2014-11-28 | 95,31 | 540.900 | 95,48 | 94,26 | 94,70 | 00:00:00 | | 2014-12-01 | 95,23 | 433.400 | 95,91 | 94,68 | 94,68 | 00:00:00 | | 2014-12-22 | 92,27 | 294.500 | 92,64 | 91,44 | 91,54 | 00:00:00 | | 2014-12-25 | 92,63 | 0 | 92,63 | 92,63 | 92,63 | 00:00:00 | | 2014-12-26 | 92,63 | 0 | 92,63 | 92,63 | 92,63 | 00:00:00 | | 2015-01-12 | 96,75 | 649.600 | 97,09 | 94,55 | 94,56 | 00:00:00 | | 2015-01-19 | 102,75 | 636.500 | 102,95 | 101,75 | 101,95 | 00:00:00 | | 2015-01-20 | 103,40 | 645.100 | 104,05 | 102,70 | 102,85 | 00:00:00 | | 2015-01-21 | 103,10 | 667.400 | 103,40 | 101,70 | 103,10 | 00:00:00 | | 2015-02-16 | 103,30 | 442.200 | 104,20 | 102,60 | 102,65 | 00:00:00 | | 2015-02-19 | 103,90 | 466.700 | 104,75 | 101,90 | 101,90 | 00:00:00 | | 2015-02-20 | 103,20 | 640.900 | 104,10 | 102,85 | 103,90 | 00:00:00 | | 2015-02-23 | 104,65 | 319.900 | 104,75 | 103,30 | 103,95 | 00:00:00 | | 2015-02-26 | 105,95 | 409.700 | 106,00 | 103,30 | 103,70 | 00:00:00 | | 2015-02-27 | 105,95 | 415.100 | 106,20 | 104,75 | 105,50 | 00:00:00 | | 2015-03-02 | 105,25 | 341.600 | 106,00 | 104,80 | 105,75 | 00:00:00 | | 2015-03-03 | 105,20 | 428.000 | 106,30 | 104,90 | 105,55 | 00:00:00 | | 2015-03-04 | 106,30 | 495.500 | 106,30 | 104,65 | 105,25 | 00:00:00 | | 2015-03-05 | 106,40 | 460.000 | 106,80 | 105,60 | 106,20 | 00:00:00 | | 2015-03-06 | 106,65 | 556.100 | 106,90 | 106,05 | 106,55 | 00:00:00 | | 2015-03-16 | 108,70 | 416.000 | 109,30 | 107,45 | 107,50 | 00:00:00 | | 2015-03-26 | 107,90 | 938.200 | 109,50 | 105,65 | 106,55 | 00:00:00 | | 2015-03-27 | 110,45 | 808.500 | 111,10 | 108,10 | 108,55 | 00:00:00 | | 2015-03-30 | 111,15 | 374.400 | 111,85 | 110,45 | 110,85 | 00:00:00 | | 2015-04-06 | 111,25 | 0 | 111,25 | 111,25 | 111,25 | 00:00:00 | | 2015-04-13 | 113,40 | 396.200 | 113,95 | 112,90 | 113,90 | 00:00:00 | | 2015-04-14 | 113,30 | 453.800 | 113,95 | 112,70 | 113,25 | 00:00:00 | | 2015-04-15 | 115,00 | 540.300 | 115,70 | 113,30 | 113,80 | 00:00:00 | | 2015-04-20 | 112,80 | 518.000 | 114,75 | 112,45 | 113,85 | 00:00:00 | | 2015-04-21 | 113,00 | 473.100 | 114,45 | 112,70 | 112,95 | 00:00:00 | | 2015-04-22 | 113,60 | 472.300 | 113,80 | 112,10 | 113,00 | 00:00:00 | | 2015-04-23 | 116,30 | 1.147.600 | 117,75 | 115,50 | 116,10 | 00:00:00 | | 2015-04-24 | 117,25 | 596.000 | 117,30 | 115,80 | 117,25 | 00:00:00 | | 2015-04-27 | 116,90 | 452.900 | 117,55 | 115,10 | 116,55 | 00:00:00 | | 2015-04-28 | 114,75 | 474.800 | 117,15 | 114,05 | 116,90 | 00:00:00 | | 2015-04-29 | 110,40 | 728.000 | 115,55 | 110,30 | 114,70 | 00:00:00 | | 2015-05-05 | 110,85 | 605.000 | 114,95 | 110,85 | 113,75 | 00:00:00 | | 2015-05-06 | 109,90 | 660.200 | 112,45 | 109,85 | 111,35 | 00:00:00 | | 2015-05-07 | 109,55 | 770.200 | 109,95 | 107,80 | 109,70 | 00:00:00 | | 2015-05-08 | 111,30 | 489.900 | 111,80 | 109,95 | 110,50 | 00:00:00 | | 2015-05-19 | 111,50 | 362.500 | 111,75 | 109,65 | 109,65 | 00:00:00 | | 2015-05-20 | 112,40 | 420.700 | 112,75 | 111,10 | 111,70 | 00:00:00 | | 2015-05-26 | 111,00 | 305.400 | 112,65 | 110,65 | 112,35 | 00:00:00 | | 2015-05-27 | 112,55 | 418.200 | 112,95 | 110,65 | 111,25 | 00:00:00 | | 2015-06-04 | 107,05 | 763.200 | 108,30 | 105,40 | 107,25 | 00:00:00 | | 2015-06-05 | 105,00 | 784.600 | 106,80 | 104,45 | 106,65 | 00:00:00 | | 2015-06-15 | 104,50 | 479.000 | 105,25 | 103,60 | 103,80 | 00:00:00 | | 2015-06-16 | 105,05 | 600.100 | 105,15 | 103,30 | 103,35 | 00:00:00 | | 2015-06-17 | 104,45 | 529.900 | 106,60 | 103,90 | 105,15 | 00:00:00 | | 2015-06-22 | 105,60 | 809.900 | 106,80 | 104,35 | 105,40 | 00:00:00 | | 2015-06-23 | 106,55 | 532.000 | 106,95 | 105,80 | 106,30 | 00:00:00 | | 2015-06-24 | 108,00 | 811.500 | 108,50 | 106,60 | 107,10 | 00:00:00 | | 2015-06-29 | 105,90 | 769.200 | 107,25 | 104,00 | 104,60 | 00:00:00 | | 2015-06-30 | 103,60 | 924.100 | 105,75 | 103,60 | 105,45 | 00:00:00 | | 2015-07-01 | 105,70 | 538.100 | 106,75 | 103,80 | 104,25 | 00:00:00 | | 2015-07-02 | 105,05 | 506.800 | 106,20 | 104,75 | 106,00 | 00:00:00 | | 2015-07-23 | 110,20 | 275.700 | 110,95 | 109,40 | 110,95 | 00:00:00 | | 2015-07-24 | 109,75 | 287.600 | 111,30 | 109,65 | 109,80 | 00:00:00 | | 2015-07-28 | 107,85 | 285.000 | 108,10 | 106,80 | 107,30 | 00:00:00 | | 2015-07-29 | 108,00 | 357.800 | 108,65 | 107,20 | 108,10 | 00:00:00 | | 2015-08-04 | 109,75 | 373.600 | 110,25 | 109,55 | 109,80 | 00:00:00 | | 2015-08-05 | 110,30 | 355.500 | 110,40 | 109,90 | 109,90 | 00:00:00 | | 2015-08-10 | 110,10 | 267.800 | 111,00 | 109,85 | 110,80 | 00:00:00 | | 2015-08-11 | 106,65 | 849.300 | 110,10 | 106,45 | 109,95 | 00:00:00 | | 2015-08-12 | 102,80 | 779.300 | 106,00 | 102,50 | 106,00 | 00:00:00 | | 2015-08-13 | 105,50 | 664.300 | 106,65 | 103,75 | 103,80 | 00:00:00 | | 2015-08-14 | 105,05 | 249.200 | 106,25 | 104,85 | 105,60 | 00:00:00 | | 2015-08-18 | 103,75 | 329.200 | 104,90 | 103,75 | 104,50 | 00:00:00 | | 2015-08-19 | 102,50 | 387.600 | 103,75 | 102,50 | 103,40 | 00:00:00 | | 2015-08-20 | 101,30 | 407.900 | 102,25 | 101,15 | 102,20 | 00:00:00 | | 2015-08-21 | 98,83 | 683.200 | 101,70 | 98,83 | 100,55 | 00:00:00 | | 2015-08-24 | 91,34 | 2.583.900 | 96,31 | 89,56 | 96,00 | 00:00:00 | | 2015-08-25 | 94,28 | 1.522.200 | 96,62 | 92,41 | 92,68 | 00:00:00 | | 2015-08-26 | 93,81 | 974.500 | 95,27 | 91,76 | 93,22 | 00:00:00 | | 2015-08-27 | 92,20 | 2.126.900 | 94,00 | 88,54 | 93,50 | 00:00:00 | | 2015-08-28 | 92,83 | 1.280.700 | 93,30 | 90,58 | 92,54 | 00:00:00 | | 2015-08-31 | 93,52 | 1.038.500 | 93,62 | 91,74 | 92,47 | 00:00:00 | | 2015-09-03 | 93,61 | 792.600 | 94,05 | 92,00 | 92,52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
