(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-11-30 | 00:00:00 | 57,64 | 58,31 | 57,44 | 57,85 | 1.346.800 | 2005-12-01 | 00:00:00 | 57,81 | 58,06 | 57,27 | 57,69 | 879.500 | 2005-12-02 | 00:00:00 | 57,69 | 58,35 | 57,69 | 57,94 | 771.300 | 2005-12-05 | 00:00:00 | 58,73 | 59,39 | 58,64 | 59,27 | 1.389.300 | 2005-12-06 | 00:00:00 | 59,35 | 60,06 | 59,02 | 59,73 | 1.015.600 | 2005-12-07 | 00:00:00 | 59,89 | 61,02 | 59,89 | 60,39 | 1.151.800 | 2005-12-08 | 00:00:00 | 60,27 | 60,77 | 59,98 | 60,52 | 895.700 | 2005-12-09 | 00:00:00 | 60,60 | 60,64 | 60,10 | 60,18 | 497.300 | 2005-12-12 | 00:00:00 | 60,43 | 60,98 | 60,27 | 60,60 | 697.700 | 2005-12-13 | 00:00:00 | 60,81 | 61,10 | 60,02 | 60,06 | 757.600 | 2005-12-14 | 00:00:00 | 59,93 | 60,39 | 59,68 | 59,89 | 793.300 | 2005-12-15 | 00:00:00 | 59,77 | 60,23 | 59,77 | 60,18 | 567.100 | 2005-12-16 | 00:00:00 | 60,35 | 60,60 | 59,81 | 60,31 | 867.800 | 2005-12-19 | 00:00:00 | 60,27 | 60,48 | 59,77 | 60,31 | 617.200 | 2005-12-20 | 00:00:00 | 60,18 | 60,39 | 59,48 | 59,73 | 1.014.900 | 2005-12-21 | 00:00:00 | 59,85 | 60,18 | 59,39 | 60,10 | 872.100 | 2005-12-22 | 00:00:00 | 60,02 | 60,39 | 59,77 | 60,27 | 539.600 | 2005-12-23 | 00:00:00 | 60,39 | 60,98 | 60,23 | 60,89 | 420.600 | 2005-12-26 | 00:00:00 | 60,89 | 60,89 | 60,89 | 60,89 | 0 | 2005-12-27 | 00:00:00 | 60,89 | 61,81 | 60,89 | 61,39 | 328.200 | 2005-12-28 | 00:00:00 | 61,56 | 61,60 | 60,77 | 61,14 | 473.000 | 2005-12-29 | 00:00:00 | 61,43 | 61,60 | 61,06 | 61,23 | 438.400 | 2005-12-30 | 00:00:00 | 61,56 | 61,85 | 61,10 | 61,39 | 349.600 | 2006-01-02 | 00:00:00 | 61,48 | 62,10 | 61,14 | 61,60 | 265.900 | 2006-01-03 | 00:00:00 | 61,60 | 63,39 | 61,52 | 62,64 | 953.300 | 2006-01-04 | 00:00:00 | 62,89 | 63,10 | 62,02 | 62,56 | 887.600 | 2006-01-05 | 00:00:00 | 62,43 | 62,56 | 61,52 | 61,64 | 888.000 | 2006-01-06 | 00:00:00 | 61,81 | 62,31 | 61,52 | 61,73 | 620.400 | 2006-01-09 | 00:00:00 | 61,64 | 62,27 | 61,52 | 62,06 | 764.300 | 2006-01-10 | 00:00:00 | 61,73 | 61,98 | 61,23 | 61,23 | 948.600 | 2006-01-11 | 00:00:00 | 61,68 | 61,68 | 61,14 | 61,35 | 730.500 | 2006-01-12 | 00:00:00 | 61,43 | 62,14 | 61,23 | 61,93 | 497.600 | 2006-01-13 | 00:00:00 | 62,06 | 62,47 | 61,77 | 62,27 | 492.800 | 2006-01-16 | 00:00:00 | 62,14 | 63,06 | 62,06 | 62,72 | 523.400 | 2006-01-17 | 00:00:00 | 62,39 | 62,72 | 61,98 | 62,06 | 678.900 | 2006-01-18 | 00:00:00 | 62,06 | 63,93 | 61,89 | 63,18 | 1.444.900 | 2006-01-19 | 00:00:00 | 63,47 | 64,35 | 63,43 | 63,93 | 2.121.600 | 2006-01-20 | 00:00:00 | 63,93 | 64,43 | 63,39 | 63,52 | 900.200 | 2006-01-23 | 00:00:00 | 62,89 | 63,35 | 62,06 | 62,68 | 924.400 | 2006-01-24 | 00:00:00 | 62,72 | 63,14 | 62,68 | 62,97 | 529.400 | 2006-01-25 | 00:00:00 | 63,47 | 63,85 | 62,85 | 63,60 | 659.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|