Pernod Ricard SA (RICA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 23/04/2026 |
900 646 |
-0,09%
|
65,52
|
65,42
|
66,24
|
65,78
|
| 22/04/2026 |
821 417 |
-1,97%
|
66,84
|
65,20
|
67,04
|
65,84
|
| 21/04/2026 |
673 978 |
0,00%
|
67,70
|
67,06
|
68,10
|
67,16
|
| 20/04/2026 |
728 297 |
-0,68%
|
67,06
|
66,84
|
68,52
|
67,16
|
| 17/04/2026 |
938 059 |
1,47%
|
66,64
|
66,57
|
68,14
|
67,62
|
| 16/04/2026 |
789 178 |
-0,54%
|
65,80
|
65,64
|
67,30
|
66,64
|
| 15/04/2026 |
598 482 |
0,48%
|
66,60
|
66,00
|
67,48
|
67,00
|
| 14/04/2026 |
709 612 |
2,11%
|
66,16
|
65,80
|
66,92
|
66,68
|
| 13/04/2026 |
741 321 |
0,12%
|
64,96
|
64,76
|
65,44
|
65,30
|
| 10/04/2026 |
796 696 |
0,93%
|
64,58
|
64,26
|
65,86
|
65,22
|
| 09/04/2026 |
968 163 |
0,12%
|
64,66
|
63,22
|
65,00
|
64,62
|
| 08/04/2026 |
1 302 756 |
2,51%
|
65,10
|
64,54
|
65,74
|
64,54
|
| 07/04/2026 |
778 954 |
-0,10%
|
63,68
|
62,44
|
64,42
|
62,96
|
| 02/04/2026 |
728 370 |
-0,88%
|
63,80
|
62,84
|
63,80
|
63,02
|
| 01/04/2026 |
901 527 |
-1,00%
|
65,00
|
62,58
|
65,38
|
63,58
|
| 31/03/2026 |
1 075 912 |
-2,76%
|
66,54
|
64,22
|
66,86
|
64,22
|
| 30/03/2026 |
1 066 352 |
2,07%
|
64,68
|
64,04
|
66,44
|
66,04
|
| 27/03/2026 |
1 924 009 |
7,94%
|
62,00
|
60,60
|
65,18
|
64,70
|
| 26/03/2026 |
1 629 412 |
-5,73%
|
63,66
|
58,60
|
64,64
|
59,94
|
| 25/03/2026 |
628 957 |
1,08%
|
63,60
|
63,34
|
64,28
|
63,58
|
