|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-15 | 54,81 | 568.000 | 54,98 | 54,44 | 54,64 | 00:00:00 | | 2005-06-16 | 55,19 | 626.100 | 55,35 | 54,81 | 54,81 | 00:00:00 | | 2005-06-17 | 56,69 | 4.061.300 | 58,31 | 56,02 | 58,31 | 00:00:00 | | 2005-06-20 | 55,39 | 1.418.600 | 56,64 | 55,39 | 56,64 | 00:00:00 | | 2005-06-21 | 56,44 | 1.129.300 | 56,89 | 55,64 | 55,64 | 00:00:00 | | 2005-06-22 | 56,31 | 1.025.900 | 57,02 | 56,10 | 57,02 | 00:00:00 | | 2005-06-23 | 56,52 | 772.800 | 56,73 | 56,35 | 56,44 | 00:00:00 | | 2005-06-24 | 55,98 | 1.136.200 | 56,56 | 55,60 | 56,52 | 00:00:00 | | 2005-06-27 | 55,69 | 1.253.400 | 56,23 | 55,44 | 56,23 | 00:00:00 | | 2005-06-28 | 55,31 | 1.097.200 | 55,81 | 55,14 | 55,81 | 00:00:00 | | 2005-06-29 | 55,06 | 1.536.300 | 55,44 | 54,48 | 55,19 | 00:00:00 | | 2005-06-30 | 54,98 | 1.422.300 | 55,14 | 54,23 | 54,56 | 00:00:00 | | 2005-07-01 | 55,31 | 1.675.700 | 56,64 | 54,98 | 55,39 | 00:00:00 | | 2005-07-04 | 55,89 | 862.400 | 56,06 | 55,39 | 55,73 | 00:00:00 | | 2005-07-05 | 55,35 | 701.200 | 56,14 | 55,19 | 55,81 | 00:00:00 | | 2005-07-06 | 55,81 | 1.345.600 | 55,85 | 55,10 | 55,27 | 00:00:00 | | 2005-07-07 | 54,85 | 1.892.300 | 55,64 | 54,44 | 55,44 | 00:00:00 | | 2005-07-08 | 55,19 | 1.349.000 | 55,89 | 55,06 | 55,60 | 00:00:00 | | 2005-07-11 | 54,98 | 741.500 | 55,77 | 54,56 | 55,77 | 00:00:00 | | 2005-07-12 | 54,06 | 1.776.100 | 55,06 | 53,65 | 55,06 | 00:00:00 | | 2005-07-13 | 54,98 | 2.193.000 | 55,56 | 54,19 | 54,19 | 00:00:00 | | 2005-07-14 | 54,89 | 892.100 | 55,31 | 54,81 | 54,89 | 00:00:00 | | 2005-07-15 | 54,98 | 757.100 | 55,23 | 54,98 | 55,10 | 00:00:00 | | 2005-07-18 | 54,56 | 667.200 | 55,35 | 54,48 | 55,06 | 00:00:00 | | 2005-07-19 | 54,56 | 1.739.100 | 55,14 | 54,35 | 54,77 | 00:00:00 | | 2005-07-20 | 53,81 | 2.164.100 | 54,85 | 53,65 | 54,85 | 00:00:00 | | 2005-07-21 | 55,98 | 4.071.200 | 56,85 | 53,94 | 54,15 | 00:00:00 | | 2005-07-22 | 57,44 | 2.710.800 | 57,69 | 56,14 | 56,60 | 00:00:00 | | 2005-07-25 | 55,85 | 2.850.000 | 57,94 | 55,14 | 57,94 | 00:00:00 | | 2005-07-26 | 56,56 | 3.264.600 | 56,60 | 55,81 | 56,23 | 00:00:00 | | 2005-07-27 | 56,31 | 1.905.800 | 56,85 | 55,73 | 56,85 | 00:00:00 | | 2005-07-28 | 57,48 | 3.285.900 | 58,19 | 56,85 | 57,44 | 00:00:00 | | 2005-07-29 | 57,52 | 1.935.700 | 58,06 | 56,98 | 58,02 | 00:00:00 | | 2005-08-01 | 57,81 | 1.547.100 | 58,02 | 57,56 | 57,69 | 00:00:00 | | 2005-08-02 | 57,69 | 761.400 | 57,98 | 57,48 | 57,98 | 00:00:00 | | 2005-08-03 | 57,23 | 1.424.700 | 58,02 | 56,89 | 58,02 | 00:00:00 | | 2005-08-04 | 57,48 | 1.058.100 | 57,60 | 56,98 | 57,06 | 00:00:00 | | 2005-08-05 | 58,31 | 1.367.300 | 58,60 | 56,94 | 57,27 | 00:00:00 | | 2005-08-08 | 59,06 | 1.456.900 | 59,27 | 58,31 | 58,35 | 00:00:00 | | 2005-08-09 | 59,06 | 465.300 | 59,10 | 58,68 | 58,68 | 00:00:00 | | 2005-08-10 | 59,48 | 734.300 | 59,48 | 58,93 | 59,14 | 00:00:00 | | 2005-08-11 | 59,64 | 880.800 | 59,89 | 59,18 | 59,35 | 00:00:00 | | 2005-08-12 | 59,60 | 915.400 | 59,93 | 59,35 | 59,43 | 00:00:00 | | 2005-08-15 | 59,77 | 492.400 | 60,18 | 59,56 | 59,64 | 00:00:00 | | 2005-08-16 | 59,06 | 887.100 | 60,14 | 58,98 | 60,06 | 00:00:00 | | 2005-08-17 | 58,31 | 1.041.700 | 59,60 | 58,23 | 59,27 | 00:00:00 | | 2005-08-18 | 57,64 | 1.515.700 | 58,60 | 57,64 | 58,56 | 00:00:00 | | 2005-08-19 | 57,81 | 743.600 | 58,06 | 57,52 | 57,77 | 00:00:00 | | 2005-08-22 | 57,69 | 409.800 | 58,02 | 57,64 | 58,02 | 00:00:00 | | 2005-08-23 | 57,06 | 830.000 | 57,85 | 57,02 | 57,77 | 00:00:00 | | 2005-08-24 | 57,35 | 978.000 | 57,48 | 57,02 | 57,06 | 00:00:00 | | 2005-08-25 | 57,39 | 1.501.600 | 57,39 | 56,35 | 57,23 | 00:00:00 | | 2005-08-26 | 57,35 | 846.800 | 58,23 | 57,10 | 57,44 | 00:00:00 | | 2005-08-29 | 57,52 | 306.500 | 57,98 | 57,14 | 57,19 | 00:00:00 | | 2005-08-30 | 56,94 | 630.900 | 57,89 | 56,73 | 57,89 | 00:00:00 | | 2005-08-31 | 58,60 | 1.449.200 | 58,60 | 56,94 | 57,23 | 00:00:00 | | 2005-09-01 | 59,31 | 1.148.100 | 59,56 | 58,35 | 58,68 | 00:00:00 | | 2005-09-02 | 59,77 | 599.900 | 59,77 | 58,98 | 59,39 | 00:00:00 | | 2005-09-05 | 60,18 | 694.400 | 60,48 | 59,48 | 60,06 | 00:00:00 | | 2005-09-06 | 60,18 | 760.700 | 60,56 | 59,93 | 60,35 | 00:00:00 | | 2005-09-07 | 61,43 | 1.427.300 | 61,43 | 60,23 | 60,39 | 00:00:00 | | 2005-09-08 | 60,27 | 1.725.000 | 61,64 | 60,18 | 61,43 | 00:00:00 | | 2005-09-09 | 61,06 | 472.800 | 61,06 | 60,27 | 60,39 | 00:00:00 | | 2005-09-12 | 61,06 | 686.800 | 61,35 | 60,60 | 61,31 | 00:00:00 | | 2005-09-13 | 60,64 | 612.700 | 61,18 | 60,64 | 60,93 | 00:00:00 | | 2005-09-14 | 60,10 | 607.800 | 60,93 | 59,56 | 60,81 | 00:00:00 | | 2005-09-15 | 60,93 | 547.300 | 61,02 | 59,98 | 60,06 | 00:00:00 | | 2005-09-16 | 61,93 | 1.538.100 | 61,93 | 60,64 | 60,93 | 00:00:00 | | 2005-09-19 | 61,35 | 866.300 | 62,02 | 61,02 | 61,89 | 00:00:00 | | 2005-09-20 | 62,06 | 927.200 | 62,31 | 61,31 | 61,31 | 00:00:00 | | 2005-09-21 | 62,35 | 1.776.700 | 62,35 | 61,43 | 61,93 | 00:00:00 | | 2005-09-22 | 60,43 | 3.621.100 | 61,18 | 58,77 | 60,39 | 00:00:00 | | 2005-09-23 | 62,06 | 1.704.300 | 62,27 | 60,43 | 60,43 | 00:00:00 | | 2005-09-26 | 61,98 | 794.400 | 62,85 | 61,68 | 62,27 | 00:00:00 | | 2005-09-27 | 61,18 | 1.062.300 | 62,02 | 60,89 | 62,02 | 00:00:00 | | 2005-09-28 | 61,18 | 1.270.300 | 61,56 | 60,98 | 61,18 | 00:00:00 | | 2005-09-29 | 60,85 | 648.800 | 61,18 | 60,48 | 61,10 | 00:00:00 | | 2005-09-30 | 61,18 | 499.500 | 61,23 | 60,73 | 61,02 | 00:00:00 | | 2005-10-03 | 60,85 | 678.800 | 61,31 | 60,48 | 61,23 | 00:00:00 | | 2005-10-04 | 61,18 | 685.200 | 61,39 | 60,85 | 61,14 | 00:00:00 | | 2005-10-05 | 61,35 | 1.076.100 | 61,52 | 60,06 | 60,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
