|
 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 | | 2003-01-01 | 38,09 | 0 | 38,44 | 38,09 | 38,09 | 00:00:00 | | 2003-01-02 | 38,67 | 133.400 | 38,73 | 37,90 | 38,48 | 00:00:00 | | 2003-01-03 | 39,26 | 261.100 | 39,26 | 38,07 | 38,26 | 00:00:00 | | 2003-01-06 | 39,03 | 135.200 | 39,30 | 38,36 | 39,07 | 00:00:00 | | 2003-01-07 | 39,38 | 220.700 | 39,75 | 39,19 | 39,36 | 00:00:00 | | 2003-01-08 | 38,07 | 603.500 | 39,42 | 37,90 | 39,23 | 00:00:00 | | 2003-01-09 | 38,19 | 284.500 | 39,13 | 38,19 | 39,03 | 00:00:00 | | 2003-01-10 | 38,38 | 235.500 | 39,07 | 38,23 | 38,69 | 00:00:00 | | 2003-01-13 | 38,36 | 328.900 | 39,13 | 38,36 | 38,38 | 00:00:00 | | 2003-01-14 | 38,46 | 286.100 | 38,71 | 37,57 | 38,26 | 00:00:00 | | 2003-01-15 | 37,65 | 495.500 | 38,57 | 37,51 | 38,57 | 00:00:00 | | 2003-01-16 | 37,65 | 406.400 | 38,30 | 37,34 | 37,61 | 00:00:00 | | 2003-01-17 | 37,32 | 372.000 | 38,05 | 37,28 | 37,38 | 00:00:00 | | 2003-01-20 | 38,42 | 353.800 | 38,63 | 37,57 | 37,57 | 00:00:00 | | 2003-01-21 | 38,09 | 301.100 | 38,65 | 37,65 | 38,42 | 00:00:00 | | 2003-01-22 | 37,90 | 334.900 | 38,23 | 37,42 | 38,23 | 00:00:00 | | 2003-01-23 | 37,36 | 308.800 | 38,03 | 37,28 | 37,96 | 00:00:00 | | 2003-01-24 | 37,34 | 207.100 | 37,98 | 37,07 | 37,98 | 00:00:00 | | 2003-01-27 | 36,15 | 508.500 | 37,86 | 36,15 | 37,07 | 00:00:00 | | 2003-01-28 | 36,61 | 1.345.200 | 36,92 | 36,15 | 36,24 | 00:00:00 | | 2003-01-29 | 37,59 | 684.600 | 37,90 | 36,19 | 36,61 | 00:00:00 | | 2003-01-30 | 38,05 | 457.100 | 38,15 | 37,07 | 37,69 | 00:00:00 | | 2003-01-31 | 37,65 | 533.200 | 37,98 | 37,44 | 37,80 | 00:00:00 | | 2003-02-03 | 37,69 | 626.100 | 38,07 | 37,44 | 37,96 | 00:00:00 | | 2003-02-04 | 37,07 | 603.700 | 37,90 | 36,78 | 37,90 | 00:00:00 | | 2003-02-05 | 36,86 | 735.400 | 37,67 | 36,59 | 37,49 | 00:00:00 | | 2003-02-06 | 35,80 | 1.019.400 | 36,80 | 35,53 | 36,63 | 00:00:00 | | 2003-02-07 | 34,99 | 718.100 | 35,82 | 34,76 | 35,57 | 00:00:00 | | 2003-02-10 | 34,74 | 389.100 | 35,46 | 34,74 | 35,24 | 00:00:00 | | 2003-02-11 | 34,15 | 1.731.200 | 35,46 | 33,82 | 35,03 | 00:00:00 | | 2003-02-12 | 33,84 | 580.800 | 34,36 | 33,57 | 34,15 | 00:00:00 | | 2003-02-13 | 33,65 | 1.161.800 | 34,11 | 33,40 | 33,74 | 00:00:00 | | 2003-02-14 | 27,16 | 785.200 | 27,91 | 26,61 | 27,91 | 00:00:00 | | 2003-02-17 | 27,32 | 708.200 | 27,55 | 27,11 | 27,11 | 00:00:00 | | 2003-02-18 | 27,70 | 1.225.900 | 27,84 | 27,13 | 27,18 | 00:00:00 | | 2003-02-19 | 27,66 | 742.500 | 27,91 | 27,53 | 27,70 | 00:00:00 | | 2003-02-20 | 27,26 | 713.500 | 27,91 | 27,03 | 27,78 | 00:00:00 | | 2003-02-21 | 27,76 | 561.100 | 28,01 | 27,07 | 27,28 | 00:00:00 | | 2003-02-24 | 27,74 | 200.900 | 27,95 | 27,51 | 27,70 | 00:00:00 | | 2003-02-25 | 27,18 | 539.800 | 27,82 | 27,09 | 27,61 | 00:00:00 | | 2003-02-26 | 28,41 | 3.512.600 | 28,41 | 26,74 | 27,78 | 00:00:00 | | 2003-02-27 | 29,47 | 726.500 | 29,47 | 28,03 | 28,03 | 00:00:00 | | 2003-02-28 | 29,93 | 967.900 | 29,93 | 28,49 | 29,78 | 00:00:00 | | 2003-03-03 | 29,68 | 581.900 | 29,88 | 29,20 | 29,72 | 00:00:00 | | 2003-03-04 | 29,57 | 477.200 | 29,82 | 29,16 | 29,59 | 00:00:00 | | 2003-03-05 | 29,16 | 571.700 | 29,93 | 29,16 | 29,57 | 00:00:00 | | 2003-03-06 | 29,40 | 428.200 | 29,82 | 29,38 | 29,45 | 00:00:00 | | 2003-03-07 | 29,49 | 547.200 | 29,55 | 29,09 | 29,43 | 00:00:00 | | 2003-03-10 | 29,24 | 441.500 | 29,65 | 29,16 | 29,49 | 00:00:00 | | 2003-03-11 | 29,16 | 436.700 | 29,57 | 28,82 | 29,16 | 00:00:00 | | 2003-03-12 | 29,55 | 575.300 | 29,86 | 29,16 | 29,16 | 00:00:00 | | 2003-03-13 | 29,03 | 982.700 | 29,65 | 28,95 | 29,65 | 00:00:00 | | 2003-03-14 | 28,99 | 805.800 | 29,51 | 28,76 | 29,16 | 00:00:00 | | 2003-03-17 | 29,24 | 1.550.700 | 29,63 | 28,63 | 28,72 | 00:00:00 | | 2003-03-18 | 29,16 | 1.060.500 | 30,26 | 28,91 | 29,51 | 00:00:00 | | 2003-03-19 | 31,45 | 1.866.800 | 31,63 | 30,11 | 30,61 | 00:00:00 | | 2003-03-20 | 31,51 | 1.312.400 | 31,90 | 30,95 | 31,45 | 00:00:00 | | 2003-03-21 | 32,76 | 1.595.800 | 33,15 | 31,03 | 31,51 | 00:00:00 | | 2003-03-24 | 32,13 | 1.270.700 | 32,95 | 31,88 | 32,65 | 00:00:00 | | 2003-03-25 | 33,15 | 1.135.800 | 33,15 | 31,57 | 32,11 | 00:00:00 | | 2003-03-26 | 33,01 | 1.185.900 | 33,07 | 32,72 | 33,03 | 00:00:00 | | 2003-03-27 | 32,99 | 1.317.500 | 33,01 | 32,20 | 32,80 | 00:00:00 | | 2003-03-28 | 33,24 | 577.200 | 33,24 | 32,42 | 32,61 | 00:00:00 | | 2003-03-31 | 32,53 | 807.800 | 33,01 | 31,92 | 32,70 | 00:00:00 | | 2003-04-01 | 32,82 | 797.100 | 32,82 | 32,11 | 32,53 | 00:00:00 | | 2003-04-02 | 32,99 | 562.600 | 33,15 | 32,55 | 32,90 | 00:00:00 | | 2003-04-03 | 34,07 | 468.800 | 34,07 | 32,82 | 33,01 | 00:00:00 | | 2003-04-04 | 33,49 | 448.900 | 33,94 | 33,28 | 33,63 | 00:00:00 | | 2003-04-07 | 34,38 | 530.900 | 34,38 | 33,74 | 33,84 | 00:00:00 | | 2003-04-08 | 33,22 | 700.400 | 34,36 | 33,22 | 33,80 | 00:00:00 | | 2003-04-09 | 34,15 | 913.800 | 34,32 | 32,49 | 33,11 | 00:00:00 | | 2003-04-10 | 34,03 | 806.000 | 34,57 | 33,74 | 34,32 | 00:00:00 | | 2003-04-11 | 34,01 | 632.100 | 34,51 | 34,01 | 34,36 | 00:00:00 | | 2003-04-14 | 33,78 | 433.200 | 34,36 | 33,78 | 33,97 | 00:00:00 | | 2003-04-15 | 33,53 | 663.700 | 34,09 | 33,07 | 33,63 | 00:00:00 | | 2003-04-16 | 34,05 | 652.800 | 34,15 | 33,67 | 33,90 | 00:00:00 | | 2003-04-17 | 34,32 | 373.200 | 34,32 | 33,55 | 33,74 | 00:00:00 | | 2003-04-18 | 34,32 | 0 | 34,32 | 34,32 | 34,32 | 00:00:00 | | 2003-04-21 | 34,32 | 0 | 34,32 | 34,32 | 34,32 | 00:00:00 | | 2003-04-22 | 34,07 | 1.129.300 | 34,32 | 33,94 | 34,24 | 00:00:00 | | 2003-04-23 | 34,03 | 482.400 | 34,13 | 33,51 | 33,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
