Pernod Ricard SA (RICA)
Exportar para Excel
1 2 3 4 5 > >> |
29/04/2024 |
0 |
0,71%
|
144,00
|
141,10
|
145,70
|
142,50
|
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
|
27/02/2024 |
391.709 |
1,65%
|
156,90
|
156,70
|
160,95
|
159,75
|
26/02/2024 |
376.615 |
-0,51%
|
157,95
|
156,10
|
158,20
|
157,15
|
23/02/2024 |
346.270 |
-1,19%
|
160,20
|
157,65
|
160,30
|
157,95
|
22/02/2024 |
488.937 |
1,01%
|
158,00
|
158,00
|
161,05
|
159,85
|
21/02/2024 |
363.104 |
1,54%
|
157,15
|
156,95
|
160,65
|
158,25
|
20/02/2024 |
342.212 |
-1,02%
|
156,35
|
155,50
|
157,60
|
155,85
|
19/02/2024 |
372.149 |
0,19%
|
154,80
|
154,75
|
158,00
|
157,45
|
16/02/2024 |
532.318 |
-0,22%
|
157,75
|
155,60
|
159,80
|
157,15
|
15/02/2024 |
861.216 |
1,78%
|
162,50
|
157,25
|
164,55
|
157,50
|
14/02/2024 |
318.090 |
-0,35%
|
153,65
|
153,05
|
155,80
|
154,75
|
13/02/2024 |
318.943 |
0,16%
|
156,00
|
154,75
|
156,55
|
155,30
|
12/02/2024 |
238.742 |
0,13%
|
155,50
|
154,15
|
156,55
|
155,05
|
09/02/2024 |
367.916 |
-1,18%
|
156,65
|
154,20
|
157,50
|
154,85
|
08/02/2024 |
199.214 |
0,45%
|
156,20
|
156,20
|
158,40
|
156,70
|
07/02/2024 |
464.189 |
-0,73%
|
157,25
|
155,80
|
158,90
|
156,00
|
06/02/2024 |
285.101 |
1,13%
|
155,25
|
154,40
|
157,55
|
157,15
|
05/02/2024 |
259.494 |
1,47%
|
153,00
|
152,90
|
155,85
|
155,40
|
02/02/2024 |
306.445 |
0,03%
|
153,15
|
153,10
|
155,35
|
153,15
|
01/02/2024 |
351.673 |
0,39%
|
153,35
|
152,15
|
153,95
|
153,10
|
31/01/2024 |
470.151 |
-0,59%
|
153,50
|
151,90
|
153,55
|
152,50
|
30/01/2024 |
475.986 |
-0,65%
|
151,60
|
150,75
|
153,90
|
153,40
|
29/01/2024 |
361.040 |
-1,37%
|
154,25
|
154,00
|
155,10
|
154,40
|
26/01/2024 |
955.739 |
7,85%
|
153,65
|
153,00
|
157,30
|
156,55
|
25/01/2024 |
340.041 |
0,76%
|
143,15
|
143,15
|
145,75
|
145,15
|
24/01/2024 |
360.382 |
1,12%
|
143,25
|
143,20
|
145,00
|
144,05
|
23/01/2024 |
391.245 |
1,17%
|
141,75
|
140,50
|
143,85
|
142,45
|
22/01/2024 |
347.564 |
-0,95%
|
143,00
|
140,80
|
144,85
|
140,80
|
19/01/2024 |
487.406 |
-0,98%
|
143,80
|
141,45
|
144,35
|
142,15
|
18/01/2024 |
510.064 |
-1,41%
|
145,85
|
143,05
|
146,80
|
143,55
|
17/01/2024 |
534.774 |
-1,22%
|
145,50
|
144,20
|
146,65
|
145,60
|
16/01/2024 |
395.329 |
0,41%
|
145,80
|
145,15
|
147,55
|
147,40
|
15/01/2024 |
272.135 |
-0,68%
|
147,80
|
145,60
|
148,00
|
146,80
|
12/01/2024 |
437.558 |
-1,92%
|
151,20
|
147,80
|
151,85
|
147,80
|
11/01/2024 |
382.682 |
1,28%
|
149,10
|
148,80
|
152,50
|
150,70
|
10/01/2024 |
374.431 |
0,17%
|
148,65
|
148,35
|
150,10
|
148,80
|
09/01/2024 |
415.633 |
-0,47%
|
149,20
|
147,15
|
149,40
|
148,55
|
08/01/2024 |
409.498 |
1,53%
|
146,50
|
146,45
|
150,05
|
149,25
|
05/01/2024 |
794.340 |
-3,58%
|
148,75
|
143,35
|
148,75
|
147,00
|
04/01/2024 |
432.972 |
0,33%
|
151,00
|
150,40
|
154,90
|
152,45
|
03/01/2024 |
367.444 |
-2,31%
|
155,45
|
151,15
|
156,20
|
151,95
|
02/01/2024 |
535.238 |
-2,63%
|
160,50
|
151,70
|
160,55
|
155,55
|
29/12/2023 |
196.777 |
-0,34%
|
160,70
|
159,20
|
160,75
|
159,75
|
28/12/2023 |
181.716 |
-0,62%
|
161,40
|
160,15
|
161,75
|
160,30
|
27/12/2023 |
230.635 |
0,31%
|
160,95
|
160,45
|
162,15
|
161,30
|
26/12/2023 |
192.706 |
0,00%
|
159,75
|
159,70
|
162,05
|
160,80
|
22/12/2023 |
192.706 |
0,00%
|
159,75
|
159,70
|
162,05
|
160,80
|
21/12/2023 |
255.166 |
-0,53%
|
161,00
|
159,45
|
161,50
|
160,80
|
20/12/2023 |
332.323 |
-0,28%
|
162,45
|
161,25
|
163,70
|
161,65
|
19/12/2023 |
307.769 |
0,03%
|
162,70
|
161,70
|
163,35
|
162,10
|
18/12/2023 |
298.739 |
-0,61%
|
161,55
|
161,10
|
163,05
|
162,05
|
15/12/2023 |
1.101.285 |
0,25%
|
162,65
|
161,85
|
164,75
|
163,05
|
14/12/2023 |
660.048 |
4,46%
|
158,80
|
158,65
|
163,35
|
162,65
|
13/12/2023 |
341.051 |
-0,16%
|
155,70
|
154,80
|
156,65
|
155,70
|
12/12/2023 |
287.407 |
-0,70%
|
157,00
|
155,70
|
157,45
|
155,95
|
11/12/2023 |
468.290 |
-1,38%
|
157,90
|
156,35
|
158,50
|
157,05
|
08/12/2023 |
347.038 |
1,08%
|
157,50
|
157,25
|
160,05
|
159,25
|
07/12/2023 |
371.093 |
-0,47%
|
158,70
|
157,30
|
159,45
|
157,55
|