Pernod Ricard SA (RICA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 11/09/2026 |
469.576 |
-0,13%
|
59,50
|
59,38
|
60,36
|
59,42
|
| 10/09/2026 |
690.347 |
-0,90%
|
59,80
|
58,90
|
59,90
|
59,50
|
| 09/09/2026 |
773.619 |
-1,12%
|
60,00
|
59,78
|
60,94
|
60,04
|
| 08/09/2026 |
573.573 |
-0,65%
|
61,18
|
60,44
|
61,26
|
60,72
|
| 07/09/2026 |
632.038 |
-1,04%
|
61,28
|
60,04
|
61,30
|
61,12
|
| 04/09/2026 |
632.537 |
-1,12%
|
62,54
|
61,76
|
63,10
|
61,76
|
| 03/09/2026 |
545.360 |
-1,08%
|
63,00
|
62,28
|
63,26
|
62,46
|
| 02/09/2026 |
734.601 |
0,96%
|
62,68
|
61,96
|
63,14
|
63,14
|
| 01/09/2026 |
854.064 |
-3,04%
|
64,34
|
62,06
|
64,68
|
62,54
|
| 31/08/2026 |
1.090.159 |
2,06%
|
63,60
|
63,46
|
64,80
|
64,50
|
| 28/08/2026 |
921.082 |
-2,02%
|
65,02
|
63,12
|
65,36
|
63,20
|
| 27/08/2026 |
1.875.279 |
-4,59%
|
66,46
|
62,02
|
67,76
|
64,50
|
| 26/08/2026 |
604.567 |
0,60%
|
67,00
|
66,98
|
68,10
|
67,60
|
| 25/08/2026 |
722.079 |
-2,61%
|
68,60
|
67,12
|
68,84
|
67,20
|
| 24/08/2026 |
475.962 |
0,85%
|
68,10
|
67,70
|
69,20
|
69,00
|
| 21/08/2026 |
427.189 |
-0,49%
|
68,78
|
68,00
|
68,92
|
68,42
|
| 20/08/2026 |
429.223 |
0,94%
|
68,24
|
67,98
|
68,80
|
68,76
|
| 19/08/2026 |
536.155 |
-0,09%
|
68,12
|
66,84
|
68,14
|
68,12
|
| 18/08/2026 |
392.431 |
0,15%
|
68,00
|
67,70
|
68,64
|
68,18
|
| 17/08/2026 |
415.826 |
-1,56%
|
68,68
|
68,02
|
69,00
|
68,08
|
| 14/08/2026 |
491.125 |
1,20%
|
68,30
|
68,16
|
69,18
|
69,16
|
| 13/08/2026 |
502.673 |
0,56%
|
68,30
|
68,06
|
68,82
|
68,34
|
| 12/08/2026 |
579.901 |
-1,82%
|
69,04
|
67,64
|
69,22
|
67,96
|
| 11/08/2026 |
494.224 |
-1,03%
|
69,78
|
68,78
|
70,00
|
69,22
|
| 10/08/2026 |
718.726 |
-0,54%
|
70,34
|
69,12
|
70,48
|
69,94
|
| 07/08/2026 |
697.538 |
1,88%
|
69,16
|
69,00
|
71,14
|
70,32
|
| 06/08/2026 |
833.994 |
1,23%
|
69,08
|
68,32
|
70,74
|
69,02
|
| 05/08/2026 |
585.331 |
0,92%
|
67,28
|
67,10
|
68,48
|
68,18
|
| 04/08/2026 |
476.885 |
-1,69%
|
68,16
|
66,84
|
68,22
|
67,56
|
| 03/08/2026 |
680.870 |
1,33%
|
67,38
|
67,38
|
69,82
|
68,72
|
| 31/07/2026 |
588.012 |
-0,09%
|
67,30
|
67,14
|
68,20
|
67,82
|
| 30/07/2026 |
735.367 |
-0,59%
|
67,88
|
67,42
|
69,56
|
67,88
|
| 29/07/2026 |
830.479 |
0,74%
|
68,00
|
66,54
|
68,32
|
68,28
|
| 28/07/2026 |
891.201 |
4,60%
|
65,52
|
65,42
|
67,94
|
67,78
|
| 27/07/2026 |
808.043 |
3,02%
|
63,36
|
63,36
|
65,26
|
64,80
|
| 24/07/2026 |
378.130 |
1,16%
|
62,20
|
61,92
|
62,92
|
62,90
|
| 23/07/2026 |
810.789 |
-1,52%
|
62,62
|
61,16
|
62,88
|
62,18
|
| 22/07/2026 |
827.643 |
0,86%
|
62,58
|
62,20
|
64,58
|
63,14
|
| 21/07/2026 |
634.145 |
-1,10%
|
65,14
|
62,60
|
65,38
|
62,60
|
| 20/07/2026 |
412.891 |
0,64%
|
64,58
|
64,44
|
65,84
|
65,66
|
| 17/07/2026 |
703.674 |
-1,24%
|
66,50
|
65,08
|
66,82
|
65,24
|
| 16/07/2026 |
602.460 |
3,03%
|
64,16
|
63,84
|
66,06
|
66,06
|
| 15/07/2026 |
599.068 |
1,01%
|
63,42
|
62,96
|
64,82
|
64,12
|
| 14/07/2026 |
516.139 |
-1,15%
|
63,94
|
62,88
|
63,96
|
63,48
|
| 13/07/2026 |
646.107 |
0,03%
|
62,84
|
62,80
|
65,04
|
64,22
|
| 10/07/2026 |
405.924 |
0,94%
|
63,78
|
63,28
|
64,28
|
64,20
|
| 09/07/2026 |
496.424 |
-0,87%
|
63,80
|
62,64
|
64,00
|
63,60
|
| 08/07/2026 |
759.920 |
-2,61%
|
65,38
|
63,80
|
65,66
|
64,16
|
| 07/07/2026 |
943.356 |
5,48%
|
63,22
|
63,04
|
66,48
|
65,88
|
| 06/07/2026 |
519.513 |
-2,22%
|
64,24
|
62,22
|
64,66
|
62,46
|
| 03/07/2026 |
318.543 |
-0,16%
|
64,30
|
63,34
|
64,40
|
63,88
|
| 02/07/2026 |
675.139 |
3,23%
|
62,50
|
62,38
|
64,08
|
63,98
|
| 01/07/2026 |
1.069.059 |
-2,94%
|
63,44
|
61,40
|
63,56
|
61,98
|
| 30/06/2026 |
672.987 |
-1,57%
|
64,52
|
63,80
|
64,82
|
63,86
|
| 29/06/2026 |
654.279 |
-1,64%
|
65,78
|
64,60
|
66,54
|
64,88
|
| 26/06/2026 |
545.760 |
-0,06%
|
66,10
|
65,24
|
66,64
|
65,96
|
| 25/06/2026 |
487.365 |
-0,36%
|
66,10
|
65,12
|
67,06
|
66,00
|
| 24/06/2026 |
783.194 |
2,73%
|
64,70
|
64,70
|
66,30
|
66,24
|
| 23/06/2026 |
701.858 |
1,58%
|
63,34
|
63,20
|
64,92
|
64,48
|
| 22/06/2026 |
634.735 |
-1,03%
|
63,74
|
62,38
|
64,30
|
63,48
|
| 19/06/2026 |
2.494.903 |
0,44%
|
63,94
|
63,20
|
64,14
|
64,14
|
| 18/06/2026 |
892.131 |
2,14%
|
62,02
|
61,24
|
63,86
|
63,86
|
| 17/06/2026 |
732.409 |
-1,39%
|
63,40
|
62,52
|
63,96
|
62,52
|
| 16/06/2026 |
728.550 |
0,25%
|
63,72
|
62,70
|
63,86
|
63,40
|
| 15/06/2026 |
841.895 |
-0,32%
|
64,28
|
63,22
|
65,26
|
63,24
|
| 12/06/2026 |
614.426 |
0,73%
|
63,44
|
63,38
|
64,76
|
63,44
|
| 11/06/2026 |
412.301 |
-0,13%
|
62,88
|
62,30
|
63,66
|
62,98
|
| 10/06/2026 |
607.343 |
-0,51%
|
63,42
|
62,48
|
63,68
|
63,06
|
| 09/06/2026 |
1.134.805 |
2,06%
|
61,74
|
61,46
|
64,02
|
63,38
|
| 08/06/2026 |
443.010 |
0,00%
|
62,34
|
61,76
|
62,90
|
62,10
|
| 05/06/2026 |
725.645 |
1,60%
|
61,30
|
61,30
|
63,14
|
62,10
|
| 04/06/2026 |
670.410 |
0,33%
|
60,86
|
60,86
|
62,92
|
61,12
|
| 03/06/2026 |
583.037 |
-1,17%
|
62,10
|
60,68
|
62,52
|
60,92
|
| 02/06/2026 |
401.769 |
-0,26%
|
62,34
|
61,30
|
62,56
|
61,64
|
| 01/06/2026 |
798.771 |
-2,55%
|
63,26
|
61,08
|
63,34
|
61,80
|
| 29/05/2026 |
1.760.546 |
-1,55%
|
64,72
|
63,20
|
64,88
|
63,42
|
| 28/05/2026 |
724.767 |
-2,22%
|
65,20
|
64,02
|
65,54
|
64,42
|
| 27/05/2026 |
779.531 |
2,65%
|
64,44
|
64,44
|
66,48
|
65,88
|
| 26/05/2026 |
451.830 |
-1,90%
|
65,34
|
64,06
|
65,56
|
64,18
|
| 25/05/2026 |
217.163 |
1,02%
|
65,10
|
64,92
|
65,74
|
65,42
|
| 22/05/2026 |
412.840 |
0,65%
|
64,64
|
64,64
|
65,36
|
64,76
|
| 21/05/2026 |
450.907 |
1,16%
|
63,54
|
63,54
|
64,84
|
64,34
|
| 20/05/2026 |
406.596 |
0,63%
|
62,20
|
62,04
|
64,18
|
63,60
|
| 19/05/2026 |
397.317 |
1,38%
|
63,00
|
62,74
|
63,48
|
63,20
|
| 18/05/2026 |
545.754 |
0,94%
|
61,48
|
61,26
|
62,62
|
62,34
|
| 15/05/2026 |
776.778 |
0,98%
|
61,26
|
61,10
|
61,78
|
61,76
|
| 14/05/2026 |
384.825 |
0,76%
|
61,16
|
61,02
|
61,48
|
61,16
|
| 13/05/2026 |
494.468 |
-1,30%
|
61,04
|
60,50
|
61,36
|
60,70
|
| 12/05/2026 |
468.787 |
0,03%
|
61,46
|
60,94
|
61,70
|
61,50
|
| 11/05/2026 |
843.270 |
-3,46%
|
63,40
|
61,44
|
63,44
|
61,48
|
| 08/05/2026 |
511.910 |
-0,53%
|
63,80
|
63,44
|
64,34
|
63,68
|
| 07/05/2026 |
1.006.359 |
-3,09%
|
66,34
|
64,00
|
66,44
|
64,02
|
| 06/05/2026 |
581.001 |
2,55%
|
65,54
|
64,66
|
66,28
|
66,06
|
| 05/05/2026 |
605.813 |
1,71%
|
63,60
|
63,54
|
64,52
|
64,42
|
| 04/05/2026 |
713.713 |
0,80%
|
63,42
|
62,92
|
64,10
|
63,34
|
| 30/04/2026 |
835.819 |
0,87%
|
62,24
|
61,50
|
62,84
|
62,84
|
| 29/04/2026 |
1.066.641 |
-3,08%
|
64,16
|
61,52
|
64,36
|
62,30
|
| 28/04/2026 |
696.735 |
-0,65%
|
65,14
|
64,28
|
65,32
|
64,28
|
| 27/04/2026 |
114.024 |
-1,04%
|
65,38
|
64,48
|
65,62
|
64,70
|
| 24/04/2026 |
461.289 |
-0,27%
|
65,56
|
64,70
|
65,82
|
65,60
|
