(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-03 | 00:00:00 | 36,65 | 36,92 | 36,53 | 36,92 | 507.500 | | 2003-12-04 | 00:00:00 | 36,69 | 36,84 | 36,44 | 36,74 | 362.100 | | 2003-12-05 | 00:00:00 | 36,46 | 36,80 | 36,46 | 36,53 | 650.200 | | 2003-12-08 | 00:00:00 | 36,55 | 36,63 | 36,38 | 36,42 | 314.200 | | 2003-12-09 | 00:00:00 | 36,46 | 36,69 | 36,38 | 36,61 | 788.800 | | 2003-12-10 | 00:00:00 | 36,42 | 36,69 | 35,94 | 36,15 | 459.400 | | 2003-12-11 | 00:00:00 | 35,94 | 36,24 | 35,44 | 35,90 | 1.108.500 | | 2003-12-12 | 00:00:00 | 35,99 | 36,07 | 35,24 | 35,59 | 657.300 | | 2003-12-15 | 00:00:00 | 35,82 | 36,07 | 35,76 | 35,84 | 433.600 | | 2003-12-16 | 00:00:00 | 35,65 | 36,26 | 35,65 | 36,03 | 606.100 | | 2003-12-17 | 00:00:00 | 36,30 | 36,30 | 35,71 | 35,84 | 775.700 | | 2003-12-18 | 00:00:00 | 35,67 | 36,24 | 35,42 | 35,57 | 1.105.300 | | 2003-12-19 | 00:00:00 | 35,51 | 36,03 | 35,51 | 35,99 | 599.800 | | 2003-12-22 | 00:00:00 | 35,80 | 36,13 | 35,69 | 35,82 | 438.700 | | 2003-12-23 | 00:00:00 | 35,65 | 36,28 | 35,63 | 36,28 | 447.200 | | 2003-12-24 | 00:00:00 | 36,24 | 36,28 | 35,86 | 36,21 | 221.200 | | 2003-12-25 | 00:00:00 | 36,21 | 36,21 | 36,21 | 36,21 | 0 | | 2003-12-26 | 00:00:00 | 36,21 | 36,21 | 36,21 | 36,21 | 0 | | 2003-12-29 | 00:00:00 | 35,94 | 36,67 | 35,94 | 36,67 | 299.900 | | 2003-12-30 | 00:00:00 | 36,65 | 36,71 | 36,44 | 36,71 | 665.900 | | 2003-12-31 | 00:00:00 | 36,65 | 36,74 | 36,55 | 36,71 | 367.800 | | 2004-01-01 | 00:00:00 | 36,71 | 36,71 | 36,71 | 36,71 | 0 | | 2004-01-02 | 00:00:00 | 36,26 | 36,84 | 36,26 | 36,76 | 543.100 | | 2004-01-05 | 00:00:00 | 36,67 | 36,80 | 36,28 | 36,40 | 481.500 | | 2004-01-06 | 00:00:00 | 36,51 | 37,55 | 36,44 | 37,30 | 1.342.200 | | 2004-01-07 | 00:00:00 | 37,42 | 37,65 | 36,92 | 37,21 | 903.200 | | 2004-01-08 | 00:00:00 | 37,01 | 37,26 | 35,82 | 36,15 | 3.138.700 | | 2004-01-09 | 00:00:00 | 36,32 | 36,34 | 35,53 | 35,71 | 1.770.800 | | 2004-01-12 | 00:00:00 | 35,88 | 36,03 | 35,57 | 35,84 | 768.800 | | 2004-01-13 | 00:00:00 | 35,61 | 35,67 | 35,03 | 35,17 | 825.900 | | 2004-01-14 | 00:00:00 | 35,44 | 35,96 | 35,32 | 35,88 | 1.024.000 | | 2004-01-15 | 00:00:00 | 35,90 | 35,94 | 35,65 | 35,74 | 1.063.600 | | 2004-01-16 | 00:00:00 | 35,82 | 36,30 | 35,61 | 36,19 | 891.800 | | 2004-01-19 | 00:00:00 | 36,30 | 36,34 | 35,99 | 36,21 | 1.388.900 | | 2004-01-20 | 00:00:00 | 36,07 | 36,26 | 36,03 | 36,05 | 386.900 | | 2004-01-21 | 00:00:00 | 35,90 | 36,34 | 35,88 | 36,24 | 424.900 | | 2004-01-22 | 00:00:00 | 36,17 | 36,80 | 36,15 | 36,49 | 783.000 | | 2004-01-23 | 00:00:00 | 36,40 | 36,76 | 36,40 | 36,71 | 516.000 | | 2004-01-26 | 00:00:00 | 36,71 | 36,78 | 36,36 | 36,42 | 352.900 | | 2004-01-27 | 00:00:00 | 36,63 | 36,67 | 35,94 | 36,40 | 350.300 | | 2004-01-28 | 00:00:00 | 36,05 | 36,55 | 36,05 | 36,36 | 462.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
