|
 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 | | 2003-12-03 | 36,92 | 507.500 | 36,92 | 36,53 | 36,65 | 00:00:00 | | 2003-12-04 | 36,74 | 362.100 | 36,84 | 36,44 | 36,69 | 00:00:00 | | 2003-12-05 | 36,53 | 650.200 | 36,80 | 36,46 | 36,46 | 00:00:00 | | 2003-12-08 | 36,42 | 314.200 | 36,63 | 36,38 | 36,55 | 00:00:00 | | 2003-12-09 | 36,61 | 788.800 | 36,69 | 36,38 | 36,46 | 00:00:00 | | 2003-12-10 | 36,15 | 459.400 | 36,69 | 35,94 | 36,42 | 00:00:00 | | 2003-12-11 | 35,90 | 1.108.500 | 36,24 | 35,44 | 35,94 | 00:00:00 | | 2003-12-12 | 35,59 | 657.300 | 36,07 | 35,24 | 35,99 | 00:00:00 | | 2003-12-15 | 35,84 | 433.600 | 36,07 | 35,76 | 35,82 | 00:00:00 | | 2003-12-16 | 36,03 | 606.100 | 36,26 | 35,65 | 35,65 | 00:00:00 | | 2003-12-17 | 35,84 | 775.700 | 36,30 | 35,71 | 36,30 | 00:00:00 | | 2003-12-18 | 35,57 | 1.105.300 | 36,24 | 35,42 | 35,67 | 00:00:00 | | 2003-12-19 | 35,99 | 599.800 | 36,03 | 35,51 | 35,51 | 00:00:00 | | 2003-12-22 | 35,82 | 438.700 | 36,13 | 35,69 | 35,80 | 00:00:00 | | 2003-12-23 | 36,28 | 447.200 | 36,28 | 35,63 | 35,65 | 00:00:00 | | 2003-12-24 | 36,21 | 221.200 | 36,28 | 35,86 | 36,24 | 00:00:00 | | 2003-12-25 | 36,21 | 0 | 36,21 | 36,21 | 36,21 | 00:00:00 | | 2003-12-26 | 36,21 | 0 | 36,21 | 36,21 | 36,21 | 00:00:00 | | 2003-12-29 | 36,67 | 299.900 | 36,67 | 35,94 | 35,94 | 00:00:00 | | 2003-12-30 | 36,71 | 665.900 | 36,71 | 36,44 | 36,65 | 00:00:00 | | 2003-12-31 | 36,71 | 367.800 | 36,74 | 36,55 | 36,65 | 00:00:00 | | 2004-01-01 | 36,71 | 0 | 36,71 | 36,71 | 36,71 | 00:00:00 | | 2004-01-02 | 36,76 | 543.100 | 36,84 | 36,26 | 36,26 | 00:00:00 | | 2004-01-05 | 36,40 | 481.500 | 36,80 | 36,28 | 36,67 | 00:00:00 | | 2004-01-06 | 37,30 | 1.342.200 | 37,55 | 36,44 | 36,51 | 00:00:00 | | 2004-01-07 | 37,21 | 903.200 | 37,65 | 36,92 | 37,42 | 00:00:00 | | 2004-01-08 | 36,15 | 3.138.700 | 37,26 | 35,82 | 37,01 | 00:00:00 | | 2004-01-09 | 35,71 | 1.770.800 | 36,34 | 35,53 | 36,32 | 00:00:00 | | 2004-01-12 | 35,84 | 768.800 | 36,03 | 35,57 | 35,88 | 00:00:00 | | 2004-01-13 | 35,17 | 825.900 | 35,67 | 35,03 | 35,61 | 00:00:00 | | 2004-01-14 | 35,88 | 1.024.000 | 35,96 | 35,32 | 35,44 | 00:00:00 | | 2004-01-15 | 35,74 | 1.063.600 | 35,94 | 35,65 | 35,90 | 00:00:00 | | 2004-01-16 | 36,19 | 891.800 | 36,30 | 35,61 | 35,82 | 00:00:00 | | 2004-01-19 | 36,21 | 1.388.900 | 36,34 | 35,99 | 36,30 | 00:00:00 | | 2004-01-20 | 36,05 | 386.900 | 36,26 | 36,03 | 36,07 | 00:00:00 | | 2004-01-21 | 36,24 | 424.900 | 36,34 | 35,88 | 35,90 | 00:00:00 | | 2004-01-22 | 36,49 | 783.000 | 36,80 | 36,15 | 36,17 | 00:00:00 | | 2004-01-23 | 36,71 | 516.000 | 36,76 | 36,40 | 36,40 | 00:00:00 | | 2004-01-26 | 36,42 | 352.900 | 36,78 | 36,36 | 36,71 | 00:00:00 | | 2004-01-27 | 36,40 | 350.300 | 36,67 | 35,94 | 36,63 | 00:00:00 | | 2004-01-28 | 36,36 | 462.000 | 36,55 | 36,05 | 36,05 | 00:00:00 | | 2004-01-29 | 36,74 | 754.600 | 36,92 | 36,07 | 36,07 | 00:00:00 | | 2004-01-30 | 36,44 | 604.800 | 36,92 | 36,26 | 36,88 | 00:00:00 | | 2004-02-02 | 36,99 | 678.700 | 37,17 | 36,49 | 36,49 | 00:00:00 | | 2004-02-03 | 37,24 | 992.000 | 37,40 | 36,99 | 36,99 | 00:00:00 | | 2004-02-04 | 37,46 | 640.000 | 37,51 | 36,86 | 37,21 | 00:00:00 | | 2004-02-05 | 38,73 | 2.666.700 | 39,48 | 37,49 | 37,49 | 00:00:00 | | 2004-02-06 | 39,57 | 1.509.400 | 39,65 | 38,38 | 38,73 | 00:00:00 | | 2004-02-09 | 38,84 | 1.194.900 | 39,48 | 38,63 | 39,30 | 00:00:00 | | 2004-02-10 | 39,03 | 535.500 | 39,15 | 38,69 | 38,84 | 00:00:00 | | 2004-02-11 | 39,05 | 803.600 | 39,15 | 38,26 | 39,05 | 00:00:00 | | 2004-02-12 | 39,28 | 623.600 | 39,57 | 38,90 | 38,90 | 00:00:00 | | 2004-02-13 | 39,96 | 1.157.800 | 40,36 | 39,23 | 39,26 | 00:00:00 | | 2004-02-16 | 39,90 | 508.600 | 40,15 | 39,67 | 39,80 | 00:00:00 | | 2004-02-17 | 40,17 | 1.196.700 | 40,28 | 39,46 | 39,90 | 00:00:00 | | 2004-02-18 | 39,94 | 931.800 | 40,46 | 39,86 | 40,28 | 00:00:00 | | 2004-02-19 | 40,03 | 490.100 | 40,23 | 39,63 | 39,94 | 00:00:00 | | 2004-02-20 | 40,69 | 1.300.200 | 41,15 | 39,86 | 40,09 | 00:00:00 | | 2004-02-23 | 40,44 | 546.700 | 41,07 | 40,17 | 40,69 | 00:00:00 | | 2004-02-24 | 39,94 | 991.400 | 40,44 | 39,92 | 39,98 | 00:00:00 | | 2004-02-25 | 40,69 | 863.300 | 40,86 | 39,88 | 40,00 | 00:00:00 | | 2004-02-26 | 40,96 | 737.100 | 41,32 | 40,84 | 40,84 | 00:00:00 | | 2004-02-27 | 41,13 | 509.800 | 41,19 | 40,88 | 40,96 | 00:00:00 | | 2004-03-01 | 41,65 | 1.061.600 | 42,11 | 41,03 | 41,15 | 00:00:00 | | 2004-03-02 | 41,82 | 501.000 | 41,86 | 41,34 | 41,86 | 00:00:00 | | 2004-03-03 | 41,23 | 783.100 | 41,73 | 41,09 | 41,73 | 00:00:00 | | 2004-03-04 | 40,86 | 1.212.200 | 41,63 | 40,46 | 41,13 | 00:00:00 | | 2004-03-05 | 40,94 | 802.300 | 41,61 | 40,73 | 40,73 | 00:00:00 | | 2004-03-08 | 41,03 | 424.800 | 41,23 | 40,78 | 40,94 | 00:00:00 | | 2004-03-09 | 41,13 | 307.100 | 41,30 | 40,78 | 41,05 | 00:00:00 | | 2004-03-10 | 41,61 | 732.800 | 41,73 | 41,03 | 41,19 | 00:00:00 | | 2004-03-11 | 40,65 | 1.296.400 | 41,44 | 40,32 | 41,42 | 00:00:00 | | 2004-03-12 | 40,32 | 657.800 | 40,57 | 39,82 | 40,28 | 00:00:00 | | 2004-03-15 | 40,34 | 795.200 | 40,73 | 39,71 | 40,11 | 00:00:00 | | 2004-03-16 | 40,84 | 1.525.100 | 41,42 | 40,40 | 40,42 | 00:00:00 | | 2004-03-17 | 41,17 | 552.800 | 41,21 | 40,59 | 41,09 | 00:00:00 | | 2004-03-18 | 40,13 | 1.042.600 | 41,13 | 39,98 | 41,13 | 00:00:00 | | 2004-03-19 | 40,07 | 766.200 | 40,67 | 39,71 | 39,98 | 00:00:00 | | 2004-03-22 | 39,84 | 354.100 | 40,05 | 39,61 | 39,78 | 00:00:00 | | 2004-03-23 | 40,05 | 634.000 | 40,50 | 40,00 | 40,00 | 00:00:00 | | 2004-03-24 | 40,17 | 766.600 | 40,57 | 39,67 | 40,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
