Pernod Ricard SA (RICA)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
235.569 |
3,18%
|
123,90
|
123,70
|
126,75
|
126,75
|
16/07/2024 |
467.694 |
-1,42%
|
126,40
|
125,15
|
127,30
|
125,20
|
15/07/2024 |
420.953 |
-2,46%
|
129,45
|
127,00
|
129,85
|
127,00
|
12/07/2024 |
369.083 |
-0,19%
|
131,40
|
129,60
|
131,50
|
130,20
|
11/07/2024 |
465.282 |
1,95%
|
128,50
|
128,20
|
131,10
|
130,45
|
10/07/2024 |
309.867 |
0,83%
|
126,90
|
126,25
|
128,50
|
127,95
|
09/07/2024 |
520.792 |
-1,09%
|
127,60
|
126,50
|
128,85
|
126,90
|
08/07/2024 |
333.314 |
-1,42%
|
129,35
|
128,25
|
131,25
|
128,30
|
05/07/2024 |
384.050 |
-0,38%
|
130,90
|
130,15
|
132,30
|
130,15
|
04/07/2024 |
278.540 |
-0,31%
|
131,00
|
130,20
|
132,05
|
130,65
|
03/07/2024 |
662.447 |
2,70%
|
128,40
|
128,30
|
131,05
|
131,05
|
02/07/2024 |
599.203 |
0,51%
|
125,85
|
125,30
|
127,60
|
127,60
|
01/07/2024 |
402.131 |
0,20%
|
130,00
|
126,95
|
130,65
|
126,95
|
28/06/2024 |
551.688 |
-1,40%
|
128,80
|
126,10
|
128,80
|
126,70
|
27/06/2024 |
384.574 |
-2,17%
|
131,10
|
128,35
|
131,65
|
128,50
|
26/06/2024 |
413.552 |
-1,83%
|
133,75
|
130,90
|
134,10
|
131,35
|
25/06/2024 |
493.650 |
0,45%
|
133,00
|
132,45
|
134,35
|
133,80
|
24/06/2024 |
387.149 |
1,87%
|
130,85
|
130,85
|
134,15
|
133,20
|
21/06/2024 |
960.147 |
-0,72%
|
131,40
|
130,65
|
132,20
|
130,75
|
20/06/2024 |
580.152 |
1,82%
|
129,80
|
129,25
|
131,95
|
131,70
|
19/06/2024 |
441.731 |
-1,30%
|
130,50
|
128,95
|
130,95
|
129,35
|
18/06/2024 |
461.624 |
-0,19%
|
132,10
|
130,40
|
132,55
|
131,05
|
17/06/2024 |
418.538 |
-0,46%
|
132,20
|
128,50
|
132,35
|
131,30
|
14/06/2024 |
564.150 |
-0,53%
|
132,30
|
131,35
|
133,30
|
131,90
|
13/06/2024 |
528.378 |
-0,93%
|
133,20
|
131,30
|
133,35
|
132,60
|
12/06/2024 |
756.714 |
-0,30%
|
133,95
|
132,30
|
134,60
|
133,85
|
11/06/2024 |
643.927 |
-0,74%
|
135,40
|
131,90
|
135,75
|
134,25
|
10/06/2024 |
487.909 |
-1,60%
|
135,95
|
134,40
|
136,60
|
135,25
|
07/06/2024 |
455.790 |
-1,43%
|
139,45
|
136,55
|
139,75
|
137,45
|
06/06/2024 |
516.932 |
0,43%
|
139,50
|
137,65
|
140,55
|
139,45
|
05/06/2024 |
441.059 |
0,14%
|
139,55
|
138,25
|
140,70
|
138,85
|
04/06/2024 |
338.466 |
0,25%
|
138,10
|
138,10
|
139,45
|
138,65
|
03/06/2024 |
419.742 |
0,99%
|
138,45
|
136,75
|
139,25
|
138,30
|
31/05/2024 |
1.059.484 |
-0,04%
|
137,00
|
135,35
|
137,55
|
136,95
|
30/05/2024 |
341.594 |
0,85%
|
135,10
|
134,85
|
137,55
|
137,00
|
29/05/2024 |
527.678 |
-2,48%
|
137,60
|
135,80
|
138,25
|
135,85
|
28/05/2024 |
430.369 |
-1,42%
|
141,55
|
139,30
|
142,10
|
139,30
|
27/05/2024 |
196.083 |
0,21%
|
141,00
|
140,70
|
141,85
|
141,30
|
24/05/2024 |
370.939 |
-0,84%
|
141,35
|
140,90
|
142,05
|
141,00
|
23/05/2024 |
322.713 |
-1,39%
|
144,45
|
142,00
|
144,75
|
142,20
|
22/05/2024 |
380.322 |
-0,45%
|
145,00
|
142,95
|
145,45
|
144,20
|
21/05/2024 |
372.805 |
-1,96%
|
146,45
|
144,85
|
146,65
|
144,85
|
20/05/2024 |
235.592 |
-0,67%
|
148,45
|
147,50
|
149,45
|
147,75
|
17/05/2024 |
562.857 |
-0,97%
|
150,20
|
147,05
|
150,60
|
148,75
|
16/05/2024 |
497.628 |
0,60%
|
149,45
|
148,90
|
150,45
|
150,20
|
15/05/2024 |
409.655 |
0,10%
|
149,10
|
148,25
|
150,20
|
149,30
|
14/05/2024 |
428.940 |
0,95%
|
147,95
|
147,40
|
149,55
|
149,15
|
13/05/2024 |
399.547 |
-1,07%
|
149,35
|
147,00
|
149,75
|
147,75
|
10/05/2024 |
480.832 |
0,24%
|
148,85
|
148,70
|
150,15
|
149,35
|
09/05/2024 |
312.045 |
0,34%
|
148,60
|
148,00
|
149,05
|
149,00
|
08/05/2024 |
434.989 |
1,96%
|
146,20
|
146,00
|
148,65
|
148,50
|
07/05/2024 |
456.465 |
3,08%
|
144,45
|
144,15
|
146,35
|
145,65
|
06/05/2024 |
206.746 |
0,04%
|
141,90
|
141,10
|
143,10
|
141,30
|
03/05/2024 |
596.879 |
0,39%
|
141,15
|
140,85
|
144,65
|
141,25
|
02/05/2024 |
519.706 |
-0,92%
|
142,85
|
140,55
|
143,85
|
140,70
|
01/05/2024 |
422.881 |
0,00%
|
142,80
|
141,65
|
143,65
|
142,00
|
30/04/2024 |
422.881 |
-0,35%
|
142,80
|
141,65
|
143,65
|
142,00
|
29/04/2024 |
403.788 |
-0,25%
|
142,85
|
142,15
|
143,30
|
142,15
|
26/04/2024 |
597.060 |
0,71%
|
144,00
|
141,10
|
145,70
|
142,50
|
25/04/2024 |
654.772 |
-2,45%
|
145,05
|
139,90
|
145,30
|
141,50
|
24/04/2024 |
311.290 |
-0,03%
|
144,30
|
143,95
|
145,45
|
145,05
|
23/04/2024 |
341.887 |
0,03%
|
145,65
|
144,55
|
147,10
|
145,10
|
22/04/2024 |
396.939 |
0,03%
|
147,40
|
144,50
|
148,05
|
145,05
|
19/04/2024 |
372.441 |
0,94%
|
142,85
|
141,95
|
145,00
|
145,00
|
18/04/2024 |
334.815 |
1,31%
|
141,95
|
141,90
|
144,05
|
143,65
|
17/04/2024 |
304.041 |
1,11%
|
139,25
|
139,05
|
143,05
|
141,80
|
16/04/2024 |
401.748 |
-0,43%
|
139,70
|
138,70
|
141,30
|
140,25
|
15/04/2024 |
284.474 |
-0,28%
|
141,55
|
140,45
|
142,40
|
140,85
|
12/04/2024 |
303.366 |
-0,81%
|
143,45
|
140,85
|
143,95
|
141,25
|
11/04/2024 |
299.310 |
-0,73%
|
143,25
|
142,25
|
144,35
|
142,40
|
10/04/2024 |
268.878 |
-0,90%
|
145,45
|
142,20
|
146,05
|
143,45
|
09/04/2024 |
316.264 |
1,05%
|
142,85
|
142,60
|
146,15
|
144,75
|
08/04/2024 |
295.377 |
1,49%
|
140,95
|
140,60
|
143,75
|
143,25
|
05/04/2024 |
396.512 |
-2,39%
|
141,00
|
140,35
|
143,15
|
141,15
|
04/04/2024 |
268.851 |
-1,40%
|
145,40
|
144,45
|
146,05
|
144,60
|
03/04/2024 |
427.572 |
-0,85%
|
147,70
|
145,80
|
148,55
|
146,65
|
02/04/2024 |
298.696 |
-1,37%
|
149,90
|
147,55
|
150,90
|
147,90
|
01/04/2024 |
0 |
0,40%
|
150,30
|
149,65
|
152,20
|
149,95
|
28/03/2024 |
428.614 |
0,40%
|
150,30
|
149,65
|
152,20
|
149,95
|
27/03/2024 |
289.731 |
0,10%
|
149,50
|
147,65
|
149,80
|
149,35
|
26/03/2024 |
287.163 |
1,88%
|
146,65
|
145,35
|
149,20
|
149,20
|
25/03/2024 |
330.936 |
-1,15%
|
148,15
|
144,65
|
148,20
|
146,45
|
22/03/2024 |
332.152 |
0,51%
|
147,30
|
147,20
|
148,65
|
148,15
|
21/03/2024 |
425.529 |
0,86%
|
150,05
|
146,80
|
150,35
|
147,40
|
20/03/2024 |
359.866 |
-1,02%
|
145,80
|
144,10
|
146,90
|
146,15
|
19/03/2024 |
293.416 |
-0,84%
|
148,95
|
147,10
|
149,50
|
147,65
|
18/03/2024 |
305.142 |
-1,65%
|
151,40
|
148,25
|
151,60
|
148,90
|
15/03/2024 |
829.041 |
-0,69%
|
152,15
|
151,40
|
153,55
|
151,40
|
14/03/2024 |
411.826 |
0,66%
|
151,90
|
151,70
|
155,40
|
152,45
|
13/03/2024 |
300.117 |
0,30%
|
150,60
|
150,05
|
152,10
|
151,45
|
12/03/2024 |
409.263 |
-0,07%
|
151,70
|
150,35
|
152,00
|
151,00
|
11/03/2024 |
237.809 |
0,73%
|
150,00
|
149,40
|
151,10
|
151,10
|
08/03/2024 |
272.062 |
-0,40%
|
150,50
|
149,40
|
150,65
|
150,00
|
07/03/2024 |
474.769 |
-0,30%
|
150,45
|
147,90
|
150,90
|
150,60
|
06/03/2024 |
337.678 |
-1,56%
|
153,00
|
150,80
|
153,15
|
151,05
|
05/03/2024 |
302.296 |
-0,81%
|
155,05
|
153,45
|
155,40
|
153,45
|
04/03/2024 |
302.155 |
-0,87%
|
155,85
|
153,35
|
155,85
|
154,70
|
01/03/2024 |
333.163 |
0,97%
|
154,55
|
154,40
|
156,05
|
156,05
|
29/02/2024 |
608.791 |
-1,40%
|
157,40
|
154,55
|
157,95
|
154,55
|
28/02/2024 |
286.690 |
-1,88%
|
160,60
|
156,75
|
160,90
|
156,75
|