(Login BolsaPT & Canal Forex) |
|
 PERNOD RICARD - [Ticker: RI.PA] |     | | Última Trade | 128,950 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,200 (+0,160%) | Capitalização Bolsista | 0 | | Bid / Ask | 94,300 x 4.000 - 96,510 x 2.300 | EPS | 0,00 | | Abertura | 128,950 | PER | 0,00% | | Máximo | 129,650 | Pagamento Dividendo | | | Mínimo | 128,850 | Data Ex-Dividendo | | | Fecho Anterior | 128,750 | Yield | | | Volume | 311.208 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para RI.PA de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-20 | 00:00:00 | 48,73 | 49,06 | 47,90 | 48,69 | 1.008.600 | | 2005-04-21 | 00:00:00 | 49,98 | 52,40 | 49,98 | 51,98 | 8.912.600 | | 2005-04-22 | 00:00:00 | 52,06 | 52,44 | 50,77 | 51,56 | 3.363.600 | | 2005-04-25 | 00:00:00 | 51,19 | 51,60 | 50,69 | 50,98 | 2.048.900 | | 2005-04-26 | 00:00:00 | 50,94 | 51,23 | 49,98 | 50,56 | 1.321.000 | | 2005-04-27 | 00:00:00 | 50,10 | 50,94 | 50,10 | 50,40 | 1.306.300 | | 2005-04-28 | 00:00:00 | 49,36 | 49,65 | 48,52 | 48,73 | 2.870.200 | | 2005-04-29 | 00:00:00 | 49,06 | 49,19 | 48,48 | 48,94 | 1.109.500 | | 2005-05-02 | 00:00:00 | 49,15 | 49,23 | 48,81 | 49,06 | 278.500 | | 2005-05-03 | 00:00:00 | 49,15 | 50,44 | 48,94 | 50,19 | 855.600 | | 2005-05-04 | 00:00:00 | 50,19 | 50,40 | 49,65 | 50,27 | 777.900 | | 2005-05-05 | 00:00:00 | 50,27 | 50,69 | 50,10 | 50,15 | 573.700 | | 2005-05-06 | 00:00:00 | 50,15 | 50,15 | 49,31 | 49,61 | 490.600 | | 2005-05-09 | 00:00:00 | 49,56 | 49,81 | 49,02 | 49,06 | 657.600 | | 2005-05-10 | 00:00:00 | 49,23 | 49,56 | 49,19 | 49,48 | 378.300 | | 2005-05-11 | 00:00:00 | 49,69 | 50,23 | 49,44 | 50,23 | 834.400 | | 2005-05-12 | 00:00:00 | 49,77 | 50,23 | 49,65 | 49,69 | 413.400 | | 2005-05-13 | 00:00:00 | 49,94 | 50,23 | 48,77 | 49,73 | 1.419.200 | | 2005-05-16 | 00:00:00 | 49,77 | 49,90 | 49,65 | 49,77 | 540.500 | | 2005-05-17 | 00:00:00 | 49,98 | 50,23 | 49,69 | 50,23 | 650.200 | | 2005-05-18 | 00:00:00 | 50,23 | 50,69 | 50,15 | 50,69 | 457.900 | | 2005-05-19 | 00:00:00 | 50,81 | 51,19 | 50,15 | 50,44 | 1.240.300 | | 2005-05-20 | 00:00:00 | 50,73 | 51,98 | 50,44 | 51,40 | 1.277.900 | | 2005-05-23 | 00:00:00 | 51,23 | 51,69 | 50,85 | 51,48 | 363.600 | | 2005-05-24 | 00:00:00 | 51,23 | 51,48 | 51,10 | 51,40 | 334.100 | | 2005-05-25 | 00:00:00 | 51,06 | 51,60 | 50,77 | 51,06 | 518.200 | | 2005-05-26 | 00:00:00 | 50,85 | 51,77 | 50,85 | 51,65 | 425.200 | | 2005-05-27 | 00:00:00 | 51,69 | 51,85 | 51,31 | 51,60 | 328.300 | | 2005-05-30 | 00:00:00 | 51,56 | 52,15 | 51,52 | 51,90 | 174.700 | | 2005-05-31 | 00:00:00 | 52,06 | 52,65 | 51,85 | 52,27 | 740.000 | | 2005-06-01 | 00:00:00 | 52,52 | 53,15 | 52,27 | 52,98 | 415.000 | | 2005-06-02 | 00:00:00 | 53,02 | 53,06 | 52,65 | 52,98 | 706.700 | | 2005-06-03 | 00:00:00 | 52,98 | 52,98 | 52,98 | 52,98 | 0 | | 2005-06-06 | 00:00:00 | 52,44 | 52,52 | 52,02 | 52,27 | 253.300 | | 2005-06-07 | 00:00:00 | 52,73 | 54,77 | 52,73 | 54,77 | 2.926.300 | | 2005-06-08 | 00:00:00 | 54,60 | 56,10 | 54,35 | 55,73 | 1.664.200 | | 2005-06-09 | 00:00:00 | 55,98 | 56,27 | 55,23 | 55,60 | 811.700 | | 2005-06-10 | 00:00:00 | 55,98 | 56,06 | 55,10 | 55,77 | 830.600 | | 2005-06-13 | 00:00:00 | 56,06 | 56,48 | 55,23 | 55,35 | 952.700 | | 2005-06-14 | 00:00:00 | 55,19 | 55,44 | 54,19 | 54,31 | 1.099.200 | | 2005-06-15 | 00:00:00 | 54,64 | 54,98 | 54,44 | 54,81 | 568.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
