Pernod Ricard SA (RICA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 10/02/2026 |
1.098.883 |
3,75%
|
80,40
|
80,34
|
83,06
|
83,06
|
| 09/02/2026 |
548.923 |
-0,57%
|
80,40
|
79,70
|
80,82
|
80,06
|
| 06/02/2026 |
706.370 |
-0,42%
|
80,30
|
79,10
|
80,98
|
80,52
|
| 05/02/2026 |
708.211 |
1,05%
|
80,08
|
78,90
|
80,86
|
80,86
|
| 04/02/2026 |
765.822 |
5,01%
|
76,38
|
76,10
|
80,02
|
80,02
|
| 03/02/2026 |
597.382 |
2,15%
|
75,14
|
74,68
|
76,92
|
76,20
|
| 02/02/2026 |
532.941 |
-0,64%
|
76,08
|
74,32
|
76,26
|
74,60
|
| 30/01/2026 |
523.974 |
1,30%
|
73,98
|
73,92
|
75,74
|
75,08
|
| 29/01/2026 |
724.237 |
-0,32%
|
76,10
|
73,68
|
78,34
|
74,12
|
| 28/01/2026 |
555.390 |
1,98%
|
72,76
|
72,14
|
74,42
|
74,36
|
| 27/01/2026 |
781.094 |
-3,34%
|
75,00
|
72,92
|
75,52
|
72,92
|
| 26/01/2026 |
436.266 |
-0,11%
|
75,54
|
75,00
|
75,92
|
75,44
|
| 23/01/2026 |
497.005 |
-1,31%
|
76,00
|
75,30
|
76,68
|
75,52
|
| 22/01/2026 |
545.237 |
0,45%
|
77,12
|
76,26
|
77,36
|
76,52
|
| 21/01/2026 |
935.368 |
2,75%
|
74,38
|
74,20
|
77,02
|
76,18
|
| 20/01/2026 |
646.173 |
1,09%
|
73,14
|
72,86
|
74,18
|
74,14
|
| 19/01/2026 |
728.020 |
-2,06%
|
73,16
|
72,68
|
73,96
|
73,34
|
| 16/01/2026 |
990.450 |
-1,47%
|
75,80
|
74,88
|
76,40
|
74,88
|
| 15/01/2026 |
568.282 |
0,69%
|
75,66
|
75,02
|
76,10
|
76,00
|
| 14/01/2026 |
507.632 |
0,00%
|
75,74
|
74,56
|
76,44
|
75,48
|
| 13/01/2026 |
541.988 |
1,10%
|
75,20
|
74,70
|
76,38
|
75,48
|
| 12/01/2026 |
486.638 |
0,16%
|
73,92
|
73,62
|
74,66
|
74,66
|
| 09/01/2026 |
744.440 |
0,76%
|
74,40
|
73,88
|
75,84
|
74,54
|
| 08/01/2026 |
1.048.373 |
2,78%
|
72,30
|
72,30
|
74,72
|
73,98
|
| 07/01/2026 |
1.098.891 |
-1,88%
|
73,54
|
71,30
|
73,68
|
71,98
|
| 06/01/2026 |
729.500 |
-0,11%
|
73,42
|
72,28
|
73,52
|
73,36
|
| 05/01/2026 |
892.300 |
0,63%
|
73,04
|
72,00
|
73,62
|
73,44
|
| 02/01/2026 |
527.853 |
-0,16%
|
73,28
|
72,42
|
73,80
|
72,98
|
| 31/12/2025 |
199.527 |
0,06%
|
73,04
|
72,66
|
73,10
|
73,10
|
| 30/12/2025 |
516.164 |
0,41%
|
72,70
|
72,64
|
73,22
|
73,06
|
| 29/12/2025 |
530.442 |
-0,55%
|
73,08
|
72,62
|
73,40
|
72,76
|
| 22/12/2025 |
640.790 |
-2,89%
|
75,56
|
73,90
|
76,12
|
74,00
|
| 19/12/2025 |
1.156.645 |
-0,86%
|
76,14
|
75,86
|
76,42
|
76,20
|
| 18/12/2025 |
616.813 |
0,21%
|
76,88
|
76,44
|
77,80
|
76,86
|
| 17/12/2025 |
782.767 |
-0,26%
|
76,10
|
75,36
|
77,02
|
76,70
|
| 16/12/2025 |
690.050 |
0,81%
|
76,14
|
75,78
|
77,72
|
76,90
|
| 15/12/2025 |
594.577 |
0,11%
|
76,24
|
75,56
|
76,64
|
76,28
|
| 12/12/2025 |
454.598 |
0,98%
|
75,40
|
74,92
|
76,68
|
76,20
|
| 11/12/2025 |
552.073 |
2,92%
|
74,38
|
74,12
|
75,64
|
75,46
|
| 10/12/2025 |
554.192 |
-0,52%
|
74,00
|
73,18
|
74,32
|
73,32
|
| 09/12/2025 |
567.417 |
-2,02%
|
75,34
|
73,60
|
76,22
|
73,70
|
| 08/12/2025 |
711.663 |
-2,16%
|
76,34
|
74,78
|
76,58
|
75,22
|
| 05/12/2025 |
555.331 |
0,24%
|
76,60
|
76,40
|
77,64
|
76,88
|
| 04/12/2025 |
708.938 |
-1,21%
|
76,36
|
75,94
|
77,94
|
76,70
|
| 03/12/2025 |
440.836 |
0,60%
|
77,06
|
76,80
|
78,24
|
77,64
|
| 02/12/2025 |
562.688 |
-1,88%
|
78,96
|
77,10
|
79,00
|
77,18
|
| 01/12/2025 |
540.285 |
1,39%
|
77,60
|
77,16
|
79,16
|
78,66
|
| 28/11/2025 |
708.672 |
-0,23%
|
77,74
|
76,62
|
78,00
|
77,58
|
| 27/11/2025 |
711.731 |
1,99%
|
77,76
|
77,00
|
79,18
|
77,76
|
| 26/11/2025 |
913.747 |
-3,03%
|
77,96
|
76,24
|
78,26
|
76,24
|
