|
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 2024-04-19 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-07-14 | 43,48 | 542.000 | 43,52 | 42,65 | 42,82 | 00:00:00 | 2004-07-15 | 43,23 | 547.900 | 43,86 | 43,15 | 43,36 | 00:00:00 | 2004-07-16 | 42,98 | 570.900 | 43,44 | 42,77 | 43,32 | 00:00:00 | 2004-07-19 | 43,02 | 325.200 | 43,27 | 42,90 | 42,90 | 00:00:00 | 2004-07-20 | 42,94 | 267.300 | 43,15 | 42,69 | 43,15 | 00:00:00 | 2004-07-21 | 43,02 | 408.500 | 43,32 | 42,90 | 43,11 | 00:00:00 | 2004-07-22 | 43,02 | 820.300 | 43,32 | 42,65 | 42,73 | 00:00:00 | 2004-07-23 | 42,94 | 417.900 | 43,40 | 42,90 | 42,98 | 00:00:00 | 2004-07-26 | 43,07 | 462.300 | 43,44 | 42,61 | 42,98 | 00:00:00 | 2004-07-27 | 43,44 | 444.900 | 43,61 | 42,86 | 42,94 | 00:00:00 | 2004-07-28 | 43,07 | 659.700 | 43,69 | 42,65 | 43,40 | 00:00:00 | 2004-07-29 | 41,44 | 1.935.000 | 43,32 | 40,15 | 43,19 | 00:00:00 | 2004-07-30 | 41,44 | 1.679.700 | 41,57 | 41,03 | 41,32 | 00:00:00 | 2004-08-02 | 41,63 | 826.100 | 41,98 | 41,21 | 41,21 | 00:00:00 | 2004-08-03 | 42,11 | 506.500 | 42,27 | 41,53 | 41,73 | 00:00:00 | 2004-08-04 | 42,15 | 676.600 | 42,36 | 41,65 | 41,73 | 00:00:00 | 2004-08-05 | 42,52 | 382.400 | 42,82 | 42,19 | 42,36 | 00:00:00 | 2004-08-06 | 42,02 | 542.400 | 42,52 | 41,86 | 42,07 | 00:00:00 | 2004-08-09 | 41,38 | 706.800 | 42,36 | 41,32 | 41,98 | 00:00:00 | 2004-08-10 | 41,57 | 529.600 | 41,90 | 41,28 | 41,28 | 00:00:00 | 2004-08-11 | 41,73 | 470.500 | 42,40 | 41,48 | 41,48 | 00:00:00 | 2004-08-12 | 41,86 | 830.700 | 42,48 | 41,65 | 41,73 | 00:00:00 | 2004-08-13 | 42,07 | 507.800 | 42,19 | 41,59 | 41,86 | 00:00:00 | 2004-08-16 | 41,73 | 509.300 | 42,02 | 41,53 | 41,98 | 00:00:00 | 2004-08-17 | 42,02 | 439.500 | 42,19 | 41,59 | 41,69 | 00:00:00 | 2004-08-18 | 41,98 | 493.700 | 42,15 | 41,73 | 41,98 | 00:00:00 | 2004-08-19 | 41,73 | 706.500 | 42,07 | 41,57 | 42,07 | 00:00:00 | 2004-08-20 | 41,86 | 296.000 | 42,02 | 41,44 | 41,55 | 00:00:00 | 2004-08-23 | 42,48 | 251.500 | 42,52 | 41,94 | 41,94 | 00:00:00 | 2004-08-24 | 41,94 | 613.300 | 42,65 | 41,73 | 42,52 | 00:00:00 | 2004-08-25 | 42,11 | 627.000 | 42,52 | 41,73 | 42,19 | 00:00:00 | 2004-08-26 | 42,15 | 622.400 | 42,15 | 41,73 | 42,11 | 00:00:00 | 2004-08-27 | 42,57 | 675.000 | 42,57 | 41,59 | 42,11 | 00:00:00 | 2004-08-30 | 42,23 | 309.700 | 42,65 | 42,07 | 42,65 | 00:00:00 | 2004-08-31 | 42,32 | 1.104.800 | 42,82 | 42,07 | 42,19 | 00:00:00 | 2004-09-01 | 42,44 | 572.300 | 42,65 | 42,19 | 42,32 | 00:00:00 | 2004-09-02 | 41,86 | 1.009.000 | 42,57 | 41,69 | 42,57 | 00:00:00 | 2004-09-03 | 41,65 | 1.163.100 | 41,94 | 41,53 | 41,94 | 00:00:00 | 2004-09-06 | 41,90 | 348.500 | 42,07 | 41,69 | 41,69 | 00:00:00 | 2004-09-07 | 42,15 | 626.900 | 42,23 | 41,86 | 41,94 | 00:00:00 | 2004-09-08 | 42,27 | 868.000 | 42,86 | 42,23 | 42,44 | 00:00:00 | 2004-09-09 | 41,61 | 734.000 | 42,32 | 41,57 | 42,27 | 00:00:00 | 2004-09-10 | 41,69 | 443.300 | 41,86 | 41,46 | 41,77 | 00:00:00 | 2004-09-13 | 41,94 | 466.700 | 41,98 | 41,69 | 41,90 | 00:00:00 | 2004-09-14 | 41,86 | 382.900 | 42,02 | 41,73 | 41,82 | 00:00:00 | 2004-09-15 | 42,44 | 1.324.300 | 43,23 | 41,90 | 41,90 | 00:00:00 | 2004-09-16 | 42,15 | 496.900 | 42,65 | 42,02 | 42,36 | 00:00:00 | 2004-09-17 | 42,19 | 345.500 | 42,40 | 41,86 | 42,32 | 00:00:00 | 2004-09-20 | 41,94 | 365.900 | 42,27 | 41,94 | 41,98 | 00:00:00 | 2004-09-21 | 42,32 | 587.100 | 42,48 | 41,69 | 41,94 | 00:00:00 | 2004-09-22 | 41,73 | 1.476.900 | 42,65 | 41,73 | 42,27 | 00:00:00 | 2004-09-23 | 42,52 | 1.792.700 | 42,69 | 40,98 | 41,65 | 00:00:00 | 2004-09-24 | 43,07 | 985.000 | 43,23 | 42,61 | 42,65 | 00:00:00 | 2004-09-27 | 42,98 | 813.800 | 43,23 | 42,36 | 43,23 | 00:00:00 | 2004-09-28 | 43,40 | 675.300 | 43,65 | 42,98 | 43,19 | 00:00:00 | 2004-09-29 | 44,07 | 1.263.000 | 44,19 | 43,48 | 43,48 | 00:00:00 | 2004-09-30 | 44,52 | 1.685.600 | 44,65 | 44,07 | 44,11 | 00:00:00 | 2004-10-01 | 45,19 | 2.249.800 | 45,86 | 44,61 | 44,61 | 00:00:00 | 2004-10-04 | 45,19 | 889.200 | 45,48 | 44,77 | 45,36 | 00:00:00 | 2004-10-05 | 45,15 | 577.200 | 45,36 | 44,90 | 45,11 | 00:00:00 | 2004-10-06 | 45,36 | 725.400 | 45,61 | 44,94 | 45,32 | 00:00:00 | 2004-10-07 | 44,94 | 578.000 | 45,52 | 44,57 | 45,40 | 00:00:00 | 2004-10-08 | 45,07 | 616.200 | 45,19 | 44,69 | 45,07 | 00:00:00 | 2004-10-11 | 44,44 | 867.500 | 45,23 | 44,36 | 45,02 | 00:00:00 | 2004-10-12 | 44,15 | 481.300 | 44,69 | 44,07 | 44,36 | 00:00:00 | 2004-10-13 | 44,57 | 975.300 | 45,19 | 44,07 | 44,07 | 00:00:00 | 2004-10-14 | 44,27 | 723.500 | 44,77 | 44,19 | 44,36 | 00:00:00 | 2004-10-15 | 44,44 | 540.400 | 44,61 | 44,15 | 44,19 | 00:00:00 | 2004-10-18 | 44,40 | 408.400 | 44,73 | 43,98 | 44,73 | 00:00:00 | 2004-10-19 | 44,57 | 512.800 | 44,69 | 44,07 | 44,15 | 00:00:00 | 2004-10-20 | 44,61 | 441.700 | 44,77 | 44,19 | 44,36 | 00:00:00 | 2004-10-21 | 43,98 | 528.300 | 44,77 | 43,77 | 44,77 | 00:00:00 | 2004-10-22 | 44,65 | 525.200 | 44,69 | 43,90 | 44,07 | 00:00:00 | 2004-10-25 | 44,15 | 381.800 | 44,48 | 43,98 | 44,23 | 00:00:00 | 2004-10-26 | 44,27 | 214.300 | 44,52 | 43,98 | 44,07 | 00:00:00 | 2004-10-27 | 44,77 | 892.900 | 44,98 | 44,11 | 44,44 | 00:00:00 | 2004-10-28 | 44,69 | 449.600 | 45,40 | 44,57 | 44,86 | 00:00:00 | 2004-10-29 | 45,19 | 526.900 | 45,44 | 44,52 | 44,52 | 00:00:00 | 2004-11-01 | 44,82 | 319.200 | 45,19 | 44,61 | 45,19 | 00:00:00 | 2004-11-02 | 44,52 | 538.500 | 45,19 | 44,48 | 45,02 | 00:00:00 | 2004-11-03 | 46,23 | 1.268.200 | 46,48 | 45,19 | 45,44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|