(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-05 | 00:00:00 | 60,73 | 61,52 | 60,06 | 61,35 | 1.076.100 | | 2005-10-06 | 00:00:00 | 60,73 | 61,52 | 60,60 | 60,93 | 861.500 | | 2005-10-07 | 00:00:00 | 61,14 | 61,14 | 59,68 | 60,02 | 971.500 | | 2005-10-10 | 00:00:00 | 60,39 | 60,77 | 59,81 | 60,02 | 408.500 | | 2005-10-11 | 00:00:00 | 59,85 | 60,10 | 59,14 | 59,73 | 965.200 | | 2005-10-12 | 00:00:00 | 59,35 | 60,35 | 59,27 | 60,10 | 565.100 | | 2005-10-13 | 00:00:00 | 59,39 | 60,10 | 59,31 | 59,60 | 497.400 | | 2005-10-14 | 00:00:00 | 59,27 | 59,64 | 59,02 | 59,14 | 693.200 | | 2005-10-17 | 00:00:00 | 59,10 | 59,27 | 58,43 | 58,56 | 642.000 | | 2005-10-18 | 00:00:00 | 58,73 | 59,48 | 58,68 | 59,14 | 892.600 | | 2005-10-19 | 00:00:00 | 58,89 | 59,43 | 58,43 | 59,10 | 982.800 | | 2005-10-20 | 00:00:00 | 58,93 | 59,73 | 58,93 | 59,14 | 748.900 | | 2005-10-21 | 00:00:00 | 58,60 | 59,35 | 58,60 | 59,06 | 406.300 | | 2005-10-24 | 00:00:00 | 58,93 | 60,14 | 58,93 | 59,68 | 397.700 | | 2005-10-25 | 00:00:00 | 59,98 | 60,27 | 59,48 | 59,98 | 554.800 | | 2005-10-26 | 00:00:00 | 60,35 | 60,64 | 59,89 | 59,98 | 567.500 | | 2005-10-27 | 00:00:00 | 59,43 | 60,27 | 59,43 | 60,02 | 447.200 | | 2005-10-28 | 00:00:00 | 59,43 | 59,98 | 58,89 | 59,35 | 723.400 | | 2005-10-31 | 00:00:00 | 59,43 | 61,06 | 59,43 | 60,77 | 791.800 | | 2005-11-01 | 00:00:00 | 60,98 | 60,98 | 60,27 | 60,64 | 464.100 | | 2005-11-02 | 00:00:00 | 60,35 | 60,60 | 59,35 | 59,73 | 1.043.700 | | 2005-11-03 | 00:00:00 | 59,81 | 60,02 | 58,52 | 59,14 | 1.211.400 | | 2005-11-04 | 00:00:00 | 59,73 | 59,73 | 58,81 | 59,14 | 891.400 | | 2005-11-07 | 00:00:00 | 59,43 | 60,18 | 59,02 | 59,73 | 678.300 | | 2005-11-08 | 00:00:00 | 59,89 | 60,77 | 59,60 | 59,73 | 982.300 | | 2005-11-09 | 00:00:00 | 59,89 | 60,14 | 59,35 | 59,89 | 485.900 | | 2005-11-10 | 00:00:00 | 57,89 | 59,02 | 57,27 | 58,43 | 3.584.300 | | 2005-11-11 | 00:00:00 | 58,77 | 59,35 | 58,52 | 58,85 | 611.400 | | 2005-11-14 | 00:00:00 | 58,52 | 59,10 | 58,39 | 58,89 | 450.800 | | 2005-11-15 | 00:00:00 | 59,02 | 59,02 | 57,06 | 57,10 | 2.358.200 | | 2005-11-16 | 00:00:00 | 56,69 | 58,14 | 56,69 | 57,77 | 2.057.600 | | 2005-11-17 | 00:00:00 | 57,89 | 58,10 | 57,31 | 57,69 | 957.500 | | 2005-11-18 | 00:00:00 | 58,02 | 58,27 | 57,52 | 57,73 | 975.300 | | 2005-11-21 | 00:00:00 | 57,27 | 58,14 | 57,27 | 58,02 | 550.100 | | 2005-11-22 | 00:00:00 | 58,19 | 58,19 | 57,02 | 57,23 | 932.500 | | 2005-11-23 | 00:00:00 | 57,44 | 57,89 | 57,19 | 57,60 | 706.400 | | 2005-11-24 | 00:00:00 | 57,64 | 57,85 | 57,44 | 57,77 | 485.500 | | 2005-11-25 | 00:00:00 | 57,89 | 58,19 | 57,64 | 57,98 | 428.000 | | 2005-11-28 | 00:00:00 | 58,31 | 58,73 | 56,85 | 57,06 | 1.364.500 | | 2005-11-29 | 00:00:00 | 57,19 | 57,64 | 56,89 | 57,64 | 642.300 | | 2005-11-30 | 00:00:00 | 57,64 | 58,31 | 57,44 | 57,85 | 1.346.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
