(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-15 | 00:00:00 | 54,64 | 54,98 | 54,44 | 54,81 | 568.000 | | 2005-06-16 | 00:00:00 | 54,81 | 55,35 | 54,81 | 55,19 | 626.100 | | 2005-06-17 | 00:00:00 | 58,31 | 58,31 | 56,02 | 56,69 | 4.061.300 | | 2005-06-20 | 00:00:00 | 56,64 | 56,64 | 55,39 | 55,39 | 1.418.600 | | 2005-06-21 | 00:00:00 | 55,64 | 56,89 | 55,64 | 56,44 | 1.129.300 | | 2005-06-22 | 00:00:00 | 57,02 | 57,02 | 56,10 | 56,31 | 1.025.900 | | 2005-06-23 | 00:00:00 | 56,44 | 56,73 | 56,35 | 56,52 | 772.800 | | 2005-06-24 | 00:00:00 | 56,52 | 56,56 | 55,60 | 55,98 | 1.136.200 | | 2005-06-27 | 00:00:00 | 56,23 | 56,23 | 55,44 | 55,69 | 1.253.400 | | 2005-06-28 | 00:00:00 | 55,81 | 55,81 | 55,14 | 55,31 | 1.097.200 | | 2005-06-29 | 00:00:00 | 55,19 | 55,44 | 54,48 | 55,06 | 1.536.300 | | 2005-06-30 | 00:00:00 | 54,56 | 55,14 | 54,23 | 54,98 | 1.422.300 | | 2005-07-01 | 00:00:00 | 55,39 | 56,64 | 54,98 | 55,31 | 1.675.700 | | 2005-07-04 | 00:00:00 | 55,73 | 56,06 | 55,39 | 55,89 | 862.400 | | 2005-07-05 | 00:00:00 | 55,81 | 56,14 | 55,19 | 55,35 | 701.200 | | 2005-07-06 | 00:00:00 | 55,27 | 55,85 | 55,10 | 55,81 | 1.345.600 | | 2005-07-07 | 00:00:00 | 55,44 | 55,64 | 54,44 | 54,85 | 1.892.300 | | 2005-07-08 | 00:00:00 | 55,60 | 55,89 | 55,06 | 55,19 | 1.349.000 | | 2005-07-11 | 00:00:00 | 55,77 | 55,77 | 54,56 | 54,98 | 741.500 | | 2005-07-12 | 00:00:00 | 55,06 | 55,06 | 53,65 | 54,06 | 1.776.100 | | 2005-07-13 | 00:00:00 | 54,19 | 55,56 | 54,19 | 54,98 | 2.193.000 | | 2005-07-14 | 00:00:00 | 54,89 | 55,31 | 54,81 | 54,89 | 892.100 | | 2005-07-15 | 00:00:00 | 55,10 | 55,23 | 54,98 | 54,98 | 757.100 | | 2005-07-18 | 00:00:00 | 55,06 | 55,35 | 54,48 | 54,56 | 667.200 | | 2005-07-19 | 00:00:00 | 54,77 | 55,14 | 54,35 | 54,56 | 1.739.100 | | 2005-07-20 | 00:00:00 | 54,85 | 54,85 | 53,65 | 53,81 | 2.164.100 | | 2005-07-21 | 00:00:00 | 54,15 | 56,85 | 53,94 | 55,98 | 4.071.200 | | 2005-07-22 | 00:00:00 | 56,60 | 57,69 | 56,14 | 57,44 | 2.710.800 | | 2005-07-25 | 00:00:00 | 57,94 | 57,94 | 55,14 | 55,85 | 2.850.000 | | 2005-07-26 | 00:00:00 | 56,23 | 56,60 | 55,81 | 56,56 | 3.264.600 | | 2005-07-27 | 00:00:00 | 56,85 | 56,85 | 55,73 | 56,31 | 1.905.800 | | 2005-07-28 | 00:00:00 | 57,44 | 58,19 | 56,85 | 57,48 | 3.285.900 | | 2005-07-29 | 00:00:00 | 58,02 | 58,06 | 56,98 | 57,52 | 1.935.700 | | 2005-08-01 | 00:00:00 | 57,69 | 58,02 | 57,56 | 57,81 | 1.547.100 | | 2005-08-02 | 00:00:00 | 57,98 | 57,98 | 57,48 | 57,69 | 761.400 | | 2005-08-03 | 00:00:00 | 58,02 | 58,02 | 56,89 | 57,23 | 1.424.700 | | 2005-08-04 | 00:00:00 | 57,06 | 57,60 | 56,98 | 57,48 | 1.058.100 | | 2005-08-05 | 00:00:00 | 57,27 | 58,60 | 56,94 | 58,31 | 1.367.300 | | 2005-08-08 | 00:00:00 | 58,35 | 59,27 | 58,31 | 59,06 | 1.456.900 | | 2005-08-09 | 00:00:00 | 58,68 | 59,10 | 58,68 | 59,06 | 465.300 | | 2005-08-10 | 00:00:00 | 59,14 | 59,48 | 58,93 | 59,48 | 734.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
