|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-23 | 45,61 | 490.200 | 46,15 | 45,57 | 45,86 | 00:00:00 | | 2005-02-24 | 45,90 | 523.100 | 46,02 | 45,57 | 45,73 | 00:00:00 | | 2005-02-25 | 45,65 | 807.400 | 46,15 | 45,61 | 46,15 | 00:00:00 | | 2005-02-28 | 44,98 | 905.300 | 45,65 | 44,98 | 45,57 | 00:00:00 | | 2005-03-01 | 45,57 | 634.500 | 45,81 | 44,90 | 44,98 | 00:00:00 | | 2005-03-02 | 45,23 | 545.800 | 45,77 | 45,07 | 45,61 | 00:00:00 | | 2005-03-03 | 46,19 | 1.268.400 | 46,44 | 44,82 | 45,07 | 00:00:00 | | 2005-03-04 | 46,23 | 348.600 | 46,36 | 45,98 | 46,31 | 00:00:00 | | 2005-03-07 | 46,56 | 326.500 | 46,65 | 46,02 | 46,06 | 00:00:00 | | 2005-03-08 | 45,90 | 556.000 | 46,52 | 45,90 | 46,48 | 00:00:00 | | 2005-03-09 | 45,40 | 523.700 | 46,02 | 45,27 | 45,86 | 00:00:00 | | 2005-03-10 | 45,27 | 576.000 | 45,77 | 45,15 | 45,32 | 00:00:00 | | 2005-03-11 | 46,31 | 795.700 | 46,56 | 45,36 | 45,40 | 00:00:00 | | 2005-03-14 | 46,48 | 653.700 | 46,65 | 46,15 | 46,40 | 00:00:00 | | 2005-03-15 | 46,77 | 734.600 | 46,98 | 46,36 | 46,65 | 00:00:00 | | 2005-03-16 | 46,44 | 673.000 | 47,02 | 46,44 | 46,81 | 00:00:00 | | 2005-03-17 | 45,57 | 1.385.900 | 46,19 | 45,27 | 45,86 | 00:00:00 | | 2005-03-18 | 45,73 | 741.200 | 45,86 | 45,11 | 45,40 | 00:00:00 | | 2005-03-21 | 45,77 | 359.100 | 46,02 | 45,61 | 45,61 | 00:00:00 | | 2005-03-22 | 45,69 | 468.700 | 45,86 | 45,40 | 45,81 | 00:00:00 | | 2005-03-23 | 45,61 | 1.018.100 | 45,73 | 45,23 | 45,23 | 00:00:00 | | 2005-03-24 | 46,02 | 685.800 | 46,15 | 45,27 | 45,52 | 00:00:00 | | 2005-03-25 | 46,02 | 0 | 46,02 | 46,02 | 46,02 | 00:00:00 | | 2005-03-28 | 46,02 | 0 | 46,02 | 46,02 | 46,02 | 00:00:00 | | 2005-03-29 | 45,65 | 536.900 | 45,94 | 45,61 | 45,69 | 00:00:00 | | 2005-03-30 | 45,36 | 862.200 | 45,69 | 45,23 | 45,65 | 00:00:00 | | 2005-03-31 | 44,86 | 1.043.800 | 45,73 | 44,86 | 45,40 | 00:00:00 | | 2005-04-01 | 45,07 | 556.100 | 45,27 | 44,90 | 44,90 | 00:00:00 | | 2005-04-04 | 44,86 | 430.800 | 45,07 | 44,65 | 44,82 | 00:00:00 | | 2005-04-05 | 47,15 | 5.762.000 | 47,15 | 43,11 | 44,77 | 00:00:00 | | 2005-04-06 | 48,73 | 4.349.600 | 48,90 | 46,98 | 47,11 | 00:00:00 | | 2005-04-07 | 48,11 | 1.144.500 | 48,73 | 47,65 | 48,44 | 00:00:00 | | 2005-04-08 | 48,06 | 759.800 | 48,44 | 47,73 | 48,44 | 00:00:00 | | 2005-04-11 | 47,98 | 796.200 | 48,11 | 47,77 | 47,81 | 00:00:00 | | 2005-04-12 | 48,48 | 777.400 | 48,61 | 47,94 | 47,94 | 00:00:00 | | 2005-04-13 | 48,77 | 770.800 | 48,81 | 48,44 | 48,52 | 00:00:00 | | 2005-04-14 | 49,40 | 1.473.800 | 49,90 | 48,65 | 48,69 | 00:00:00 | | 2005-04-15 | 49,44 | 1.107.300 | 49,48 | 48,65 | 49,19 | 00:00:00 | | 2005-04-18 | 48,52 | 813.900 | 49,11 | 48,23 | 48,86 | 00:00:00 | | 2005-04-19 | 48,73 | 573.300 | 49,02 | 48,31 | 48,94 | 00:00:00 | | 2005-04-20 | 48,69 | 1.008.600 | 49,06 | 47,90 | 48,73 | 00:00:00 | | 2005-04-21 | 51,98 | 8.912.600 | 52,40 | 49,98 | 49,98 | 00:00:00 | | 2005-04-22 | 51,56 | 3.363.600 | 52,44 | 50,77 | 52,06 | 00:00:00 | | 2005-04-25 | 50,98 | 2.048.900 | 51,60 | 50,69 | 51,19 | 00:00:00 | | 2005-04-26 | 50,56 | 1.321.000 | 51,23 | 49,98 | 50,94 | 00:00:00 | | 2005-04-27 | 50,40 | 1.306.300 | 50,94 | 50,10 | 50,10 | 00:00:00 | | 2005-04-28 | 48,73 | 2.870.200 | 49,65 | 48,52 | 49,36 | 00:00:00 | | 2005-04-29 | 48,94 | 1.109.500 | 49,19 | 48,48 | 49,06 | 00:00:00 | | 2005-05-02 | 49,06 | 278.500 | 49,23 | 48,81 | 49,15 | 00:00:00 | | 2005-05-03 | 50,19 | 855.600 | 50,44 | 48,94 | 49,15 | 00:00:00 | | 2005-05-04 | 50,27 | 777.900 | 50,40 | 49,65 | 50,19 | 00:00:00 | | 2005-05-05 | 50,15 | 573.700 | 50,69 | 50,10 | 50,27 | 00:00:00 | | 2005-05-06 | 49,61 | 490.600 | 50,15 | 49,31 | 50,15 | 00:00:00 | | 2005-05-09 | 49,06 | 657.600 | 49,81 | 49,02 | 49,56 | 00:00:00 | | 2005-05-10 | 49,48 | 378.300 | 49,56 | 49,19 | 49,23 | 00:00:00 | | 2005-05-11 | 50,23 | 834.400 | 50,23 | 49,44 | 49,69 | 00:00:00 | | 2005-05-12 | 49,69 | 413.400 | 50,23 | 49,65 | 49,77 | 00:00:00 | | 2005-05-13 | 49,73 | 1.419.200 | 50,23 | 48,77 | 49,94 | 00:00:00 | | 2005-05-16 | 49,77 | 540.500 | 49,90 | 49,65 | 49,77 | 00:00:00 | | 2005-05-17 | 50,23 | 650.200 | 50,23 | 49,69 | 49,98 | 00:00:00 | | 2005-05-18 | 50,69 | 457.900 | 50,69 | 50,15 | 50,23 | 00:00:00 | | 2005-05-19 | 50,44 | 1.240.300 | 51,19 | 50,15 | 50,81 | 00:00:00 | | 2005-05-20 | 51,40 | 1.277.900 | 51,98 | 50,44 | 50,73 | 00:00:00 | | 2005-05-23 | 51,48 | 363.600 | 51,69 | 50,85 | 51,23 | 00:00:00 | | 2005-05-24 | 51,40 | 334.100 | 51,48 | 51,10 | 51,23 | 00:00:00 | | 2005-05-25 | 51,06 | 518.200 | 51,60 | 50,77 | 51,06 | 00:00:00 | | 2005-05-26 | 51,65 | 425.200 | 51,77 | 50,85 | 50,85 | 00:00:00 | | 2005-05-27 | 51,60 | 328.300 | 51,85 | 51,31 | 51,69 | 00:00:00 | | 2005-05-30 | 51,90 | 174.700 | 52,15 | 51,52 | 51,56 | 00:00:00 | | 2005-05-31 | 52,27 | 740.000 | 52,65 | 51,85 | 52,06 | 00:00:00 | | 2005-06-01 | 52,98 | 415.000 | 53,15 | 52,27 | 52,52 | 00:00:00 | | 2005-06-02 | 52,98 | 706.700 | 53,06 | 52,65 | 53,02 | 00:00:00 | | 2005-06-03 | 52,98 | 0 | 52,98 | 52,98 | 52,98 | 00:00:00 | | 2005-06-06 | 52,27 | 253.300 | 52,52 | 52,02 | 52,44 | 00:00:00 | | 2005-06-07 | 54,77 | 2.926.300 | 54,77 | 52,73 | 52,73 | 00:00:00 | | 2005-06-08 | 55,73 | 1.664.200 | 56,10 | 54,35 | 54,60 | 00:00:00 | | 2005-06-09 | 55,60 | 811.700 | 56,27 | 55,23 | 55,98 | 00:00:00 | | 2005-06-10 | 55,77 | 830.600 | 56,06 | 55,10 | 55,98 | 00:00:00 | | 2005-06-13 | 55,35 | 952.700 | 56,48 | 55,23 | 56,06 | 00:00:00 | | 2005-06-14 | 54,31 | 1.099.200 | 55,44 | 54,19 | 55,19 | 00:00:00 | | 2005-06-15 | 54,81 | 568.000 | 54,98 | 54,44 | 54,64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
