|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-03 | 46,23 | 1.268.200 | 46,48 | 45,19 | 45,44 | 00:00:00 | | 2004-11-04 | 46,69 | 853.700 | 46,86 | 45,90 | 45,90 | 00:00:00 | | 2004-11-05 | 47,06 | 870.500 | 47,52 | 46,73 | 46,77 | 00:00:00 | | 2004-11-08 | 46,69 | 539.900 | 46,94 | 46,56 | 46,86 | 00:00:00 | | 2004-11-09 | 46,94 | 527.600 | 47,02 | 46,44 | 46,77 | 00:00:00 | | 2004-11-10 | 46,44 | 519.900 | 47,27 | 46,19 | 46,98 | 00:00:00 | | 2004-11-11 | 46,90 | 323.300 | 47,15 | 46,31 | 46,40 | 00:00:00 | | 2004-11-12 | 46,86 | 319.600 | 47,11 | 46,65 | 46,98 | 00:00:00 | | 2004-11-15 | 47,44 | 489.200 | 47,65 | 46,56 | 46,61 | 00:00:00 | | 2004-11-16 | 46,94 | 452.700 | 47,81 | 46,86 | 47,65 | 00:00:00 | | 2004-11-17 | 47,69 | 309.700 | 47,73 | 47,02 | 47,11 | 00:00:00 | | 2004-11-18 | 47,27 | 444.900 | 47,65 | 47,02 | 47,56 | 00:00:00 | | 2004-11-19 | 46,77 | 509.900 | 47,36 | 46,65 | 47,27 | 00:00:00 | | 2004-11-22 | 46,69 | 307.200 | 46,81 | 46,48 | 46,56 | 00:00:00 | | 2004-11-23 | 46,52 | 503.900 | 46,81 | 46,40 | 46,81 | 00:00:00 | | 2004-11-24 | 46,69 | 343.100 | 46,86 | 46,52 | 46,73 | 00:00:00 | | 2004-11-25 | 47,48 | 367.400 | 47,61 | 46,86 | 46,86 | 00:00:00 | | 2004-11-26 | 47,36 | 338.800 | 47,44 | 46,90 | 47,40 | 00:00:00 | | 2004-11-29 | 47,15 | 376.400 | 47,65 | 47,06 | 47,36 | 00:00:00 | | 2004-11-30 | 46,77 | 367.000 | 47,31 | 46,61 | 47,31 | 00:00:00 | | 2004-12-01 | 47,11 | 508.700 | 47,23 | 46,56 | 46,81 | 00:00:00 | | 2004-12-02 | 47,44 | 462.600 | 47,69 | 46,86 | 47,11 | 00:00:00 | | 2004-12-03 | 47,11 | 517.100 | 48,02 | 46,98 | 47,56 | 00:00:00 | | 2004-12-06 | 46,77 | 315.200 | 47,27 | 46,65 | 46,73 | 00:00:00 | | 2004-12-07 | 46,69 | 340.300 | 46,86 | 46,36 | 46,77 | 00:00:00 | | 2004-12-08 | 47,02 | 406.900 | 47,06 | 46,44 | 46,61 | 00:00:00 | | 2004-12-09 | 46,61 | 520.600 | 46,98 | 46,52 | 46,86 | 00:00:00 | | 2004-12-10 | 47,19 | 537.400 | 47,27 | 46,36 | 46,86 | 00:00:00 | | 2004-12-13 | 47,56 | 416.800 | 47,65 | 46,61 | 47,44 | 00:00:00 | | 2004-12-14 | 47,40 | 521.500 | 47,86 | 47,19 | 47,65 | 00:00:00 | | 2004-12-15 | 47,19 | 613.100 | 47,65 | 46,94 | 47,65 | 00:00:00 | | 2004-12-16 | 47,52 | 530.400 | 47,94 | 46,86 | 47,27 | 00:00:00 | | 2004-12-17 | 47,23 | 384.400 | 47,65 | 46,98 | 47,27 | 00:00:00 | | 2004-12-20 | 47,02 | 468.800 | 47,40 | 46,94 | 47,06 | 00:00:00 | | 2004-12-21 | 47,06 | 1.727.700 | 47,23 | 46,94 | 47,23 | 00:00:00 | | 2004-12-22 | 46,77 | 879.500 | 47,06 | 46,52 | 47,06 | 00:00:00 | | 2004-12-23 | 46,86 | 352.800 | 46,94 | 46,52 | 46,69 | 00:00:00 | | 2004-12-24 | 46,65 | 98.700 | 46,73 | 46,61 | 46,73 | 00:00:00 | | 2004-12-27 | 46,65 | 238.800 | 46,81 | 46,44 | 46,48 | 00:00:00 | | 2004-12-28 | 47,36 | 241.500 | 47,44 | 46,65 | 46,65 | 00:00:00 | | 2004-12-29 | 46,98 | 232.700 | 47,40 | 46,77 | 47,36 | 00:00:00 | | 2004-12-30 | 47,19 | 117.400 | 47,36 | 46,86 | 46,98 | 00:00:00 | | 2004-12-31 | 46,94 | 153.600 | 47,40 | 46,69 | 47,31 | 00:00:00 | | 2005-01-03 | 47,15 | 197.600 | 47,27 | 46,86 | 46,86 | 00:00:00 | | 2005-01-04 | 47,27 | 2.328.100 | 47,56 | 47,02 | 47,02 | 00:00:00 | | 2005-01-05 | 47,56 | 699.500 | 47,81 | 47,15 | 47,40 | 00:00:00 | | 2005-01-06 | 47,40 | 653.800 | 47,65 | 46,94 | 47,65 | 00:00:00 | | 2005-01-07 | 47,56 | 686.100 | 47,61 | 47,15 | 47,31 | 00:00:00 | | 2005-01-10 | 47,44 | 637.100 | 47,52 | 47,06 | 47,52 | 00:00:00 | | 2005-01-11 | 45,69 | 1.373.000 | 46,90 | 45,40 | 46,90 | 00:00:00 | | 2005-01-12 | 45,69 | 699.300 | 45,81 | 45,40 | 45,81 | 00:00:00 | | 2005-01-13 | 45,40 | 533.300 | 45,81 | 45,27 | 45,81 | 00:00:00 | | 2005-01-14 | 45,61 | 775.700 | 45,77 | 45,07 | 45,23 | 00:00:00 | | 2005-01-17 | 45,90 | 459.100 | 46,11 | 45,57 | 45,77 | 00:00:00 | | 2005-01-18 | 45,90 | 407.000 | 46,06 | 45,32 | 45,77 | 00:00:00 | | 2005-01-19 | 45,57 | 676.300 | 46,15 | 45,23 | 45,98 | 00:00:00 | | 2005-01-20 | 45,11 | 399.900 | 45,52 | 44,77 | 45,44 | 00:00:00 | | 2005-01-21 | 44,90 | 372.700 | 45,32 | 44,82 | 45,23 | 00:00:00 | | 2005-01-24 | 44,61 | 532.200 | 44,90 | 44,36 | 44,77 | 00:00:00 | | 2005-01-25 | 45,77 | 1.053.100 | 46,06 | 44,57 | 44,77 | 00:00:00 | | 2005-01-26 | 45,69 | 365.700 | 45,81 | 45,36 | 45,65 | 00:00:00 | | 2005-01-27 | 45,15 | 753.400 | 45,73 | 44,65 | 45,69 | 00:00:00 | | 2005-01-28 | 44,65 | 956.700 | 45,19 | 44,23 | 45,19 | 00:00:00 | | 2005-01-31 | 45,23 | 753.300 | 45,23 | 44,52 | 44,73 | 00:00:00 | | 2005-02-01 | 45,40 | 443.100 | 45,52 | 44,86 | 45,02 | 00:00:00 | | 2005-02-02 | 45,23 | 637.300 | 45,44 | 44,86 | 45,40 | 00:00:00 | | 2005-02-03 | 44,40 | 1.374.600 | 45,07 | 44,23 | 44,86 | 00:00:00 | | 2005-02-04 | 44,65 | 1.822.300 | 45,07 | 43,32 | 44,19 | 00:00:00 | | 2005-02-07 | 44,15 | 751.700 | 45,19 | 44,02 | 44,86 | 00:00:00 | | 2005-02-08 | 44,40 | 833.700 | 44,40 | 43,77 | 44,15 | 00:00:00 | | 2005-02-09 | 44,82 | 772.900 | 44,98 | 44,19 | 44,44 | 00:00:00 | | 2005-02-10 | 44,86 | 644.600 | 44,98 | 44,40 | 44,61 | 00:00:00 | | 2005-02-11 | 44,77 | 917.800 | 45,19 | 44,69 | 44,82 | 00:00:00 | | 2005-02-14 | 44,48 | 540.300 | 44,77 | 44,02 | 44,57 | 00:00:00 | | 2005-02-15 | 44,23 | 504.400 | 44,61 | 44,15 | 44,40 | 00:00:00 | | 2005-02-16 | 45,40 | 1.261.800 | 45,61 | 44,07 | 44,07 | 00:00:00 | | 2005-02-17 | 45,02 | 635.100 | 45,40 | 44,94 | 45,32 | 00:00:00 | | 2005-02-18 | 45,69 | 908.000 | 45,98 | 44,86 | 45,07 | 00:00:00 | | 2005-02-21 | 46,23 | 1.445.100 | 46,44 | 45,48 | 45,69 | 00:00:00 | | 2005-02-22 | 46,02 | 942.100 | 46,48 | 45,86 | 46,27 | 00:00:00 | | 2005-02-23 | 45,61 | 490.200 | 46,15 | 45,57 | 45,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
