|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-11-23 | 100,10 | 716.000 | 101,35 | 99,82 | 101,00 | 00:00:00 | | 2016-11-28 | 97,95 | 913.800 | 98,00 | 96,70 | 97,97 | 00:00:00 | | 2016-12-06 | 97,62 | 569.600 | 98,29 | 96,63 | 97,57 | 00:00:00 | | 2016-12-07 | 97,92 | 616.600 | 98,28 | 97,02 | 98,16 | 00:00:00 | | 2016-12-12 | 101,55 | 691.300 | 102,35 | 100,40 | 101,15 | 00:00:00 | | 2016-12-27 | 102,55 | 148.500 | 102,80 | 102,30 | 102,35 | 00:00:00 | | 2016-12-28 | 102,35 | 197.400 | 102,70 | 102,05 | 102,55 | 00:00:00 | | 2017-01-10 | 104,80 | 333.300 | 105,65 | 104,25 | 105,25 | 00:00:00 | | 2017-01-11 | 104,80 | 274.800 | 105,15 | 104,10 | 104,70 | 00:00:00 | | 2017-01-19 | 108,45 | 715.800 | 109,25 | 106,95 | 109,00 | 00:00:00 | | 2017-01-20 | 107,60 | 515.800 | 108,65 | 107,30 | 108,65 | 00:00:00 | | 2017-01-24 | 109,55 | 528.800 | 109,70 | 108,05 | 108,80 | 00:00:00 | | 2017-01-25 | 108,95 | 552.100 | 110,20 | 108,75 | 110,00 | 00:00:00 | | 2017-01-26 | 110,75 | 698.400 | 111,60 | 108,45 | 109,05 | 00:00:00 | | 2017-01-27 | 110,45 | 485.900 | 111,25 | 109,90 | 110,70 | 00:00:00 | | 2017-01-31 | 108,35 | 484.300 | 109,70 | 108,15 | 108,90 | 00:00:00 | | 2017-02-01 | 107,55 | 586.000 | 109,05 | 107,35 | 108,90 | 00:00:00 | | 2017-02-02 | 108,40 | 406.900 | 109,05 | 107,00 | 107,45 | 00:00:00 | | 2017-02-03 | 109,40 | 432.000 | 109,95 | 108,45 | 108,75 | 00:00:00 | | 2017-02-09 | 107,05 | 697.000 | 108,75 | 106,80 | 108,30 | 00:00:00 | | 2017-02-10 | 107,90 | 567.900 | 108,20 | 106,70 | 107,20 | 00:00:00 | | 2017-02-14 | 107,30 | 561.400 | 108,90 | 107,25 | 108,85 | 00:00:00 | | 2017-02-15 | 107,75 | 481.300 | 108,45 | 107,30 | 107,85 | 00:00:00 | | 2017-02-20 | 107,95 | 429.000 | 109,05 | 107,65 | 109,00 | 00:00:00 | | 2017-02-23 | 109,00 | 409.100 | 109,25 | 107,85 | 108,15 | 00:00:00 | | 2017-02-24 | 107,95 | 405.400 | 109,00 | 107,50 | 108,65 | 00:00:00 | | 2017-03-06 | 108,45 | 266.500 | 108,75 | 107,90 | 108,25 | 00:00:00 | | 2017-03-07 | 107,55 | 380.800 | 108,40 | 107,15 | 108,35 | 00:00:00 | | 2017-03-13 | 108,50 | 256.200 | 108,90 | 107,85 | 108,35 | 00:00:00 | | 2017-03-15 | 108,35 | 252.000 | 108,55 | 107,95 | 108,30 | 00:00:00 | | 2017-03-16 | 108,65 | 345.500 | 109,55 | 108,30 | 109,20 | 00:00:00 | | 2017-03-27 | 107,85 | 328.500 | 108,20 | 107,25 | 107,50 | 00:00:00 | | 2017-03-30 | 109,80 | 296.400 | 109,90 | 109,30 | 109,65 | 00:00:00 | | 2017-03-31 | 110,90 | 506.100 | 110,90 | 109,25 | 109,40 | 00:00:00 | | 2017-04-04 | 111,65 | 429.600 | 111,65 | 110,95 | 111,00 | 00:00:00 | | 2017-04-05 | 111,70 | 305.800 | 112,20 | 111,40 | 111,80 | 00:00:00 | | 2017-04-13 | 114,30 | 417.700 | 114,40 | 113,25 | 113,40 | 00:00:00 | | 2017-04-14 | 114,30 | 0 | 114,30 | 114,30 | 114,30 | 00:00:00 | | 2017-04-17 | 114,30 | 0 | 114,30 | 114,30 | 114,30 | 00:00:00 | | 2017-04-18 | 113,15 | 492.600 | 114,95 | 113,00 | 114,60 | 00:00:00 | | 2017-04-19 | 113,30 | 584.200 | 113,30 | 111,65 | 112,85 | 00:00:00 | | 2017-04-24 | 116,45 | 621.900 | 117,65 | 115,90 | 116,95 | 00:00:00 | | 2017-04-25 | 115,00 | 662.200 | 116,40 | 114,65 | 116,20 | 00:00:00 | | 2017-04-26 | 115,45 | 449.700 | 116,15 | 114,25 | 114,70 | 00:00:00 | | 2017-05-01 | 114,85 | 0 | 114,85 | 114,85 | 114,85 | 00:00:00 | | 2017-05-08 | 119,00 | 295.400 | 119,70 | 118,30 | 119,55 | 00:00:00 | | 2017-05-11 | 120,50 | 304.100 | 120,85 | 119,75 | 120,30 | 00:00:00 | | 2017-05-12 | 121,40 | 271.100 | 121,40 | 119,95 | 120,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
