Pernod Ricard SA (RICA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 25/11/2025 |
524.684 |
0,31%
|
78,90
|
78,14
|
79,54
|
78,62
|
| 24/11/2025 |
1.128.848 |
-0,63%
|
78,90
|
78,38
|
79,76
|
78,38
|
| 21/11/2025 |
1.087.779 |
3,05%
|
78,44
|
78,42
|
82,08
|
78,88
|
| 20/11/2025 |
843.642 |
0,69%
|
78,52
|
78,18
|
78,98
|
78,82
|
| 19/11/2025 |
435.801 |
-0,20%
|
78,56
|
77,64
|
78,78
|
78,28
|
| 18/11/2025 |
782.412 |
-3,59%
|
81,00
|
77,90
|
81,00
|
78,44
|
| 17/11/2025 |
350.435 |
-0,47%
|
81,90
|
80,92
|
82,00
|
81,36
|
| 14/11/2025 |
401.017 |
-0,54%
|
82,26
|
81,22
|
83,18
|
81,74
|
| 13/11/2025 |
691.038 |
-1,70%
|
84,06
|
81,60
|
84,40
|
82,18
|
| 12/11/2025 |
437.588 |
-0,90%
|
84,78
|
83,58
|
84,80
|
83,60
|
| 11/11/2025 |
455.914 |
0,93%
|
84,00
|
83,36
|
84,98
|
84,36
|
| 10/11/2025 |
334.863 |
1,41%
|
83,24
|
83,10
|
84,58
|
83,58
|
| 07/11/2025 |
361.762 |
0,41%
|
82,10
|
80,78
|
82,78
|
82,42
|
| 06/11/2025 |
744.534 |
-3,30%
|
84,26
|
82,02
|
84,90
|
82,08
|
| 05/11/2025 |
501.622 |
1,63%
|
82,80
|
82,32
|
85,48
|
84,88
|
| 04/11/2025 |
464.642 |
-0,95%
|
83,68
|
83,44
|
84,76
|
83,52
|
| 03/11/2025 |
409.890 |
-0,75%
|
85,00
|
84,32
|
86,64
|
84,32
|
| 31/10/2025 |
473.527 |
-0,28%
|
85,08
|
83,76
|
85,74
|
84,96
|
| 30/10/2025 |
584.943 |
-0,63%
|
84,74
|
83,40
|
85,62
|
85,20
|
| 29/10/2025 |
404.025 |
-1,63%
|
87,00
|
85,38
|
87,24
|
85,74
|
| 28/10/2025 |
317.721 |
0,55%
|
87,00
|
86,74
|
87,44
|
87,16
|
| 27/10/2025 |
442.965 |
-1,72%
|
88,34
|
85,84
|
88,42
|
86,68
|
| 24/10/2025 |
443.066 |
-0,59%
|
88,62
|
87,78
|
88,96
|
88,20
|
| 23/10/2025 |
377.950 |
-1,71%
|
89,58
|
88,58
|
90,16
|
88,72
|
| 22/10/2025 |
505.155 |
1,14%
|
88,76
|
87,92
|
90,34
|
90,26
|
| 21/10/2025 |
325.510 |
-0,40%
|
89,36
|
88,78
|
89,96
|
89,24
|
| 20/10/2025 |
680.192 |
0,45%
|
88,62
|
88,42
|
89,70
|
89,60
|
| 17/10/2025 |
1.143.855 |
2,72%
|
86,32
|
85,16
|
89,58
|
89,20
|
| 16/10/2025 |
1.129.820 |
4,15%
|
83,00
|
82,80
|
86,84
|
86,84
|
| 15/10/2025 |
939.776 |
1,56%
|
83,50
|
82,70
|
84,88
|
83,38
|
| 14/10/2025 |
519.505 |
-1,23%
|
83,08
|
81,84
|
83,58
|
82,10
|
| 13/10/2025 |
573.869 |
-0,67%
|
83,90
|
82,90
|
84,38
|
83,12
|
| 10/10/2025 |
528.309 |
-1,83%
|
85,50
|
82,62
|
86,04
|
83,68
|
| 09/10/2025 |
315.807 |
-0,33%
|
85,14
|
84,32
|
85,66
|
85,24
|
| 08/10/2025 |
388.759 |
0,99%
|
84,50
|
84,38
|
85,52
|
85,52
|
| 07/10/2025 |
450.515 |
0,00%
|
85,22
|
84,32
|
85,72
|
84,68
|
| 06/10/2025 |
560.670 |
0,48%
|
84,28
|
83,00
|
84,70
|
84,68
|
| 03/10/2025 |
530.490 |
0,79%
|
83,68
|
83,28
|
84,50
|
84,28
|
| 02/10/2025 |
490.608 |
0,97%
|
83,08
|
82,82
|
83,62
|
83,62
|
| 01/10/2025 |
573.015 |
-0,86%
|
83,62
|
82,54
|
84,24
|
82,82
|
| 30/09/2025 |
932.416 |
-0,22%
|
83,20
|
81,24
|
83,54
|
83,54
|
| 29/09/2025 |
441.476 |
0,43%
|
83,38
|
83,14
|
84,45
|
83,72
|
| 26/09/2025 |
696.566 |
-2,46%
|
84,80
|
83,26
|
85,40
|
83,36
|
| 25/09/2025 |
392.584 |
-0,79%
|
86,02
|
85,46
|
86,96
|
85,46
|
| 24/09/2025 |
439.564 |
-1,28%
|
87,12
|
85,82
|
87,26
|
86,14
|
| 23/09/2025 |
540.422 |
0,48%
|
87,20
|
87,18
|
88,58
|
87,26
|
| 22/09/2025 |
601.163 |
-2,30%
|
88,62
|
86,84
|
88,86
|
86,84
|
| 19/09/2025 |
5.792.737 |
-0,52%
|
89,00
|
88,50
|
90,54
|
88,88
|
| 18/09/2025 |
540.046 |
-0,62%
|
89,50
|
88,98
|
90,02
|
89,34
|
| 17/09/2025 |
470.102 |
0,76%
|
89,70
|
88,64
|
89,90
|
89,90
|
| 16/09/2025 |
664.244 |
-0,89%
|
89,60
|
88,44
|
89,70
|
89,22
|
| 15/09/2025 |
370.400 |
-0,44%
|
91,00
|
90,02
|
92,04
|
90,02
|
| 12/09/2025 |
400.585 |
-0,77%
|
91,12
|
89,88
|
91,36
|
90,42
|
| 11/09/2025 |
282.236 |
-0,96%
|
92,70
|
90,96
|
93,04
|
91,12
|
| 10/09/2025 |
867.621 |
-2,50%
|
92,32
|
91,48
|
93,34
|
92,00
|
| 09/09/2025 |
310.705 |
-0,76%
|
95,22
|
93,54
|
95,62
|
94,36
|
| 08/09/2025 |
389.439 |
-1,08%
|
96,18
|
94,68
|
96,38
|
95,08
|
| 05/09/2025 |
346.648 |
-0,44%
|
96,70
|
95,24
|
97,20
|
96,12
|
| 04/09/2025 |
393.138 |
-2,74%
|
99,20
|
96,54
|
99,46
|
96,54
|
| 03/09/2025 |
393.187 |
0,57%
|
98,88
|
98,50
|
100,55
|
99,26
|
| 02/09/2025 |
348.087 |
0,53%
|
97,98
|
97,76
|
99,90
|
98,70
|
| 01/09/2025 |
355.688 |
1,01%
|
97,38
|
96,96
|
99,00
|
98,18
|
| 29/08/2025 |
736.526 |
-3,19%
|
99,40
|
96,04
|
100,25
|
97,20
|
| 28/08/2025 |
1.140.424 |
1,37%
|
100,60
|
99,32
|
107,45
|
100,40
|
| 27/08/2025 |
418.402 |
0,88%
|
98,18
|
98,18
|
99,70
|
99,04
|
| 26/08/2025 |
611.920 |
-1,53%
|
98,68
|
98,12
|
99,84
|
98,18
|
| 25/08/2025 |
368.510 |
-2,11%
|
101,65
|
99,54
|
101,95
|
99,70
|
| 22/08/2025 |
357.181 |
0,69%
|
100,90
|
100,85
|
102,55
|
101,85
|
| 21/08/2025 |
444.925 |
-1,80%
|
102,90
|
100,15
|
103,05
|
101,15
|
| 20/08/2025 |
418.009 |
2,08%
|
100,90
|
100,70
|
103,30
|
103,00
|
| 19/08/2025 |
677.259 |
3,36%
|
97,52
|
97,52
|
101,25
|
100,90
|
| 18/08/2025 |
352.865 |
-0,69%
|
97,90
|
96,78
|
98,40
|
97,62
|
| 15/08/2025 |
399.513 |
1,74%
|
97,00
|
96,94
|
99,00
|
98,30
|
| 14/08/2025 |
265.754 |
-0,15%
|
96,52
|
96,36
|
96,98
|
96,62
|
| 13/08/2025 |
304.634 |
0,67%
|
95,74
|
95,36
|
96,84
|
96,76
|
| 12/08/2025 |
270.536 |
-0,04%
|
96,64
|
95,22
|
96,74
|
96,12
|
| 11/08/2025 |
430.437 |
0,42%
|
96,46
|
95,66
|
96,74
|
96,16
|
| 08/08/2025 |
381.738 |
0,50%
|
96,06
|
95,36
|
96,82
|
95,76
|
| 07/08/2025 |
339.482 |
2,34%
|
93,78
|
92,70
|
95,30
|
95,28
|
| 06/08/2025 |
526.431 |
2,42%
|
91,18
|
91,14
|
93,74
|
93,10
|
| 05/08/2025 |
527.515 |
1,11%
|
91,00
|
89,26
|
91,78
|
90,90
|
| 04/08/2025 |
446.339 |
0,38%
|
89,80
|
89,12
|
90,06
|
89,90
|
| 01/08/2025 |
508.092 |
-0,89%
|
90,30
|
89,04
|
91,02
|
89,56
|
| 31/07/2025 |
915.079 |
-4,10%
|
93,48
|
90,36
|
93,90
|
90,36
|
| 30/07/2025 |
416.502 |
-0,28%
|
95,20
|
94,22
|
95,62
|
94,22
|
| 29/07/2025 |
470.908 |
-2,15%
|
97,00
|
94,22
|
97,32
|
94,48
|
| 28/07/2025 |
544.709 |
-3,49%
|
101,10
|
96,14
|
101,90
|
96,56
|
| 25/07/2025 |
742.552 |
2,76%
|
97,10
|
96,80
|
100,85
|
100,05
|
| 24/07/2025 |
813.880 |
2,03%
|
96,10
|
95,64
|
99,16
|
97,36
|
| 23/07/2025 |
618.654 |
2,14%
|
94,38
|
94,24
|
95,76
|
95,42
|
| 22/07/2025 |
500.930 |
2,46%
|
93,18
|
93,12
|
95,76
|
93,42
|
| 21/07/2025 |
317.794 |
-0,81%
|
94,18
|
93,12
|
94,34
|
93,46
|
| 18/07/2025 |
465.179 |
1,31%
|
93,70
|
93,40
|
94,84
|
94,22
|
| 17/07/2025 |
403.764 |
0,69%
|
93,00
|
92,02
|
93,50
|
93,00
|
| 16/07/2025 |
509.662 |
-0,94%
|
93,10
|
92,04
|
94,28
|
92,36
|
| 15/07/2025 |
518.807 |
-0,41%
|
93,92
|
92,74
|
94,80
|
93,24
|
| 14/07/2025 |
645.365 |
-1,18%
|
94,00
|
92,52
|
94,06
|
93,62
|
| 11/07/2025 |
693.587 |
-1,40%
|
95,88
|
94,74
|
96,20
|
94,74
|
| 10/07/2025 |
1.174.624 |
3,67%
|
93,26
|
93,24
|
96,50
|
96,08
|
| 09/07/2025 |
759.130 |
0,50%
|
93,00
|
91,82
|
93,82
|
92,68
|
