Pernod Ricard SA (RICA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 24/03/2026 |
868.939 |
-1,16%
|
64,04
|
62,80
|
64,08
|
62,90
|
| 23/03/2026 |
1.235.841 |
-1,36%
|
63,88
|
62,72
|
65,08
|
63,64
|
| 20/03/2026 |
1.352.921 |
-0,95%
|
65,92
|
64,52
|
66,00
|
64,52
|
| 19/03/2026 |
1.085.688 |
-2,54%
|
66,42
|
65,04
|
66,46
|
65,14
|
| 18/03/2026 |
1.048.294 |
-2,31%
|
68,46
|
66,66
|
68,88
|
66,84
|
| 17/03/2026 |
662.933 |
1,21%
|
68,04
|
67,52
|
68,82
|
68,42
|
| 16/03/2026 |
633.373 |
-1,34%
|
68,76
|
66,98
|
68,82
|
67,60
|
| 13/03/2026 |
899.269 |
0,06%
|
67,78
|
66,70
|
69,36
|
68,52
|
| 12/03/2026 |
1.563.522 |
-4,41%
|
71,04
|
67,60
|
71,08
|
68,48
|
| 11/03/2026 |
468.040 |
-1,27%
|
72,50
|
71,50
|
72,96
|
71,64
|
| 10/03/2026 |
644.411 |
0,30%
|
73,00
|
71,80
|
73,18
|
72,56
|
| 09/03/2026 |
524.037 |
-1,39%
|
73,00
|
71,78
|
73,42
|
72,34
|
| 06/03/2026 |
427.833 |
-0,73%
|
73,56
|
72,88
|
74,02
|
73,36
|
| 05/03/2026 |
791.386 |
1,74%
|
73,18
|
72,46
|
74,20
|
73,90
|
| 04/03/2026 |
959.494 |
-3,04%
|
75,94
|
72,64
|
76,10
|
72,64
|
| 03/03/2026 |
780.499 |
-3,18%
|
76,50
|
74,60
|
76,76
|
74,92
|
| 02/03/2026 |
665.024 |
-1,12%
|
76,92
|
76,34
|
77,56
|
77,38
|
| 27/02/2026 |
1.355.286 |
2,87%
|
76,40
|
75,56
|
78,60
|
78,26
|
| 26/02/2026 |
1.073.313 |
-1,88%
|
77,80
|
75,84
|
77,96
|
76,08
|
| 25/02/2026 |
1.308.830 |
-7,93%
|
82,50
|
76,72
|
82,58
|
77,54
|
| 24/02/2026 |
399.427 |
0,50%
|
84,20
|
83,96
|
85,46
|
84,22
|
| 23/02/2026 |
1.000.643 |
-3,50%
|
84,32
|
82,54
|
85,02
|
83,80
|
| 20/02/2026 |
820.771 |
3,46%
|
84,50
|
83,40
|
87,66
|
86,84
|
| 19/02/2026 |
1.087.156 |
2,74%
|
82,82
|
80,72
|
85,32
|
83,94
|
| 18/02/2026 |
932.772 |
-3,61%
|
84,12
|
80,52
|
84,16
|
81,70
|
| 17/02/2026 |
535.552 |
-0,21%
|
84,68
|
84,46
|
85,52
|
84,76
|
| 16/02/2026 |
431.876 |
0,35%
|
84,80
|
84,08
|
85,34
|
84,94
|
| 13/02/2026 |
665.234 |
-0,84%
|
84,60
|
84,00
|
85,60
|
84,64
|
| 12/02/2026 |
797.338 |
2,55%
|
83,86
|
83,10
|
85,44
|
85,36
|
| 11/02/2026 |
727.376 |
0,22%
|
82,90
|
82,08
|
84,24
|
83,24
|
