Pernod Ricard SA (RICA)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
06/12/2023 |
651.584 |
-0,57%
|
159,10
|
157,05
|
159,35
|
158,30
|
05/12/2023 |
363.100 |
0,44%
|
158,85
|
157,90
|
159,40
|
159,20
|
04/12/2023 |
336.831 |
0,22%
|
158,35
|
156,50
|
158,75
|
158,50
|
01/12/2023 |
418.589 |
-0,25%
|
158,90
|
156,20
|
159,35
|
158,15
|
30/11/2023 |
1.256.468 |
1,80%
|
155,20
|
154,65
|
159,00
|
158,55
|
29/11/2023 |
626.414 |
-1,46%
|
158,30
|
154,90
|
159,35
|
155,75
|
28/11/2023 |
654.017 |
-2,65%
|
160,55
|
156,55
|
160,55
|
158,05
|
27/11/2023 |
343.401 |
-0,98%
|
163,90
|
162,35
|
164,60
|
162,35
|
24/11/2023 |
480.528 |
-0,43%
|
164,05
|
163,05
|
165,20
|
163,95
|
23/11/2023 |
265.046 |
-0,59%
|
168,45
|
166,45
|
168,85
|
167,30
|
22/11/2023 |
278.889 |
1,42%
|
166,50
|
166,10
|
168,65
|
168,30
|
21/11/2023 |
287.823 |
0,18%
|
166,00
|
165,25
|
166,30
|
165,95
|
20/11/2023 |
287.136 |
-1,02%
|
167,50
|
165,65
|
168,15
|
165,65
|
17/11/2023 |
431.862 |
0,48%
|
167,30
|
166,90
|
168,85
|
167,35
|
16/11/2023 |
301.678 |
-1,07%
|
168,10
|
166,25
|
168,25
|
166,55
|
15/11/2023 |
355.872 |
-0,71%
|
170,25
|
168,10
|
172,35
|
168,35
|
14/11/2023 |
377.585 |
3,13%
|
165,10
|
164,60
|
169,70
|
169,55
|
13/11/2023 |
341.447 |
0,06%
|
164,25
|
163,65
|
165,20
|
164,40
|
10/11/2023 |
706.712 |
-5,76%
|
170,00
|
163,80
|
170,15
|
164,30
|
09/11/2023 |
381.640 |
1,25%
|
171,85
|
171,85
|
175,30
|
174,35
|
08/11/2023 |
301.744 |
0,64%
|
170,40
|
169,90
|
173,15
|
172,20
|
07/11/2023 |
285.022 |
-0,73%
|
171,30
|
171,10
|
172,80
|
171,10
|
06/11/2023 |
252.816 |
-0,63%
|
173,15
|
171,55
|
173,35
|
172,35
|
03/11/2023 |
420.355 |
0,81%
|
172,45
|
172,00
|
174,90
|
173,45
|
02/11/2023 |
432.614 |
2,35%
|
169,15
|
169,15
|
173,55
|
172,05
|
01/11/2023 |
238.811 |
0,36%
|
168,10
|
166,45
|
168,70
|
168,10
|
31/10/2023 |
368.289 |
0,78%
|
166,30
|
165,60
|
168,80
|
167,50
|
30/10/2023 |
316.084 |
0,73%
|
165,70
|
165,35
|
167,90
|
166,20
|
27/10/2023 |
487.575 |
-1,93%
|
164,90
|
163,35
|
166,50
|
165,00
|
26/10/2023 |
352.553 |
-0,85%
|
168,75
|
167,75
|
170,40
|
168,25
|
25/10/2023 |
384.143 |
-0,18%
|
169,00
|
168,00
|
170,55
|
169,70
|
24/10/2023 |
741.318 |
1,68%
|
168,25
|
167,10
|
170,60
|
170,00
|
23/10/2023 |
689.001 |
0,75%
|
166,20
|
165,35
|
167,40
|
167,20
|
20/10/2023 |
855.021 |
-0,12%
|
164,05
|
164,05
|
167,85
|
165,95
|
19/10/2023 |
884.597 |
4,76%
|
158,00
|
158,00
|
168,65
|
166,15
|
18/10/2023 |
350.068 |
-0,97%
|
159,75
|
158,40
|
160,80
|
158,60
|
17/10/2023 |
367.663 |
0,60%
|
158,95
|
158,90
|
160,70
|
160,15
|
16/10/2023 |
354.535 |
1,34%
|
158,40
|
157,40
|
159,65
|
159,20
|
13/10/2023 |
333.016 |
-1,35%
|
158,40
|
157,10
|
159,30
|
157,10
|
12/10/2023 |
336.671 |
-0,66%
|
161,20
|
159,25
|
161,55
|
159,25
|
11/10/2023 |
523.219 |
0,19%
|
157,15
|
156,35
|
160,45
|
160,30
|
10/10/2023 |
350.042 |
1,81%
|
159,00
|
158,60
|
160,70
|
160,00
|
09/10/2023 |
365.097 |
-0,91%
|
158,25
|
156,50
|
158,35
|
157,15
|