Pernod Ricard SA (RICA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	472.972	-0,84%	159,30	158,05	160,00	158,60
05/10/2023	601.653	0,16%	161,20	159,10	161,95	159,95
04/10/2023	433.406	0,50%	158,15	157,80	161,05	159,70
03/10/2023	478.773	1,21%	157,15	156,65	158,95	158,90
02/10/2023	495.924	-0,54%	158,85	156,75	159,75	157,00
29/09/2023	769.165	-0,32%	158,75	157,85	161,00	157,85
28/09/2023	496.273	-0,69%	159,35	157,65	159,45	158,35
27/09/2023	574.261	-0,96%	161,45	159,20	162,50	159,45
26/09/2023	687.237	-0,74%	160,85	159,75	161,30	161,00
25/09/2023	652.312	-2,47%	166,30	161,55	166,60	162,20
22/09/2023	607.847	-0,09%	164,40	163,95	167,20	166,30
21/09/2023	730.366	-1,33%	167,95	165,65	168,25	166,45
20/09/2023	510.205	0,15%	168,95	168,05	169,55	168,70
19/09/2023	473.004	-0,47%	168,40	168,05	169,85	168,45
18/09/2023	384.416	-1,54%	171,00	168,55	171,65	169,25
15/09/2023	1.166.190	0,29%	173,20	171,45	174,05	171,90
14/09/2023	763.888	-0,26%	168,95	167,45	171,40	171,40
13/09/2023	610.964	0,18%	171,80	170,50	173,15	171,85
12/09/2023	630.395	-1,07%	173,00	171,15	173,85	171,55
11/09/2023	587.241	-0,63%	175,45	173,20	175,85	173,40
08/09/2023	634.917	0,03%	176,00	173,20	176,05	174,50
07/09/2023	708.199	-1,22%	176,40	173,85	177,00	174,45
06/09/2023	454.797	-1,40%	178,90	176,10	178,90	176,60
05/09/2023	311.100	-1,05%	179,95	179,10	180,80	179,10
04/09/2023	289.673	-0,22%	181,25	180,50	183,40	181,00
01/09/2023	530.189	0,11%	181,00	179,95	182,35	181,40
31/08/2023	1.139.961	-6,74%	188,00	181,20	189,00	181,20
30/08/2023	363.511	-0,69%	196,15	193,35	196,85	194,30
29/08/2023	233.276	0,64%	195,35	195,10	196,55	195,65
28/08/2023	202.380	0,62%	193,85	193,40	195,20	194,40
25/08/2023	171.467	0,73%	191,55	191,55	194,10	193,20
24/08/2023	231.769	0,05%	193,55	191,80	195,10	191,80
23/08/2023	180.825	0,26%	191,75	191,05	192,85	191,70
22/08/2023	338.914	-0,68%	192,60	190,80	193,35	191,20
21/08/2023	175.351	-0,03%	192,55	192,00	194,60	192,50
18/08/2023	238.780	0,08%	192,00	191,05	192,65	192,55
17/08/2023	294.080	-1,74%	194,60	192,05	195,30	192,40
16/08/2023	177.581	0,00%	195,00	194,70	196,80	195,80
15/08/2023	219.490	-1,24%	197,55	194,70	198,10	195,80
14/08/2023	223.479	0,94%	196,75	196,60	198,25	198,25
11/08/2023	271.549	-2,24%	200,00	196,40	200,00	196,40
10/08/2023	297.998	2,08%	198,45	197,65	201,50	200,90
09/08/2023	219.781	0,38%	197,50	196,25	198,40	196,80
08/08/2023	243.060	0,18%	195,65	195,10	196,80	196,05
07/08/2023	207.662	-0,05%	194,90	194,30	195,75	195,70
04/08/2023	289.400	-0,05%	196,60	193,65	196,75	195,80
03/08/2023	322.438	-0,89%	196,55	195,15	197,05	195,90
02/08/2023	380.520	-1,05%	196,95	196,55	198,65	197,65
01/08/2023	351.427	-0,42%	199,05	198,85	202,30	199,75
31/07/2023	375.372	-1,13%	201,50	199,50	201,50	200,60
28/07/2023	271.275	0,05%	202,00	201,70	203,60	202,90
27/07/2023	388.595	1,30%	201,70	201,00	204,60	202,80
26/07/2023	252.047	-0,74%	201,00	198,30	201,20	200,20
25/07/2023	279.692	0,25%	202,10	200,90	204,90	201,70
24/07/2023	221.166	-0,30%	201,00	199,80	201,90	201,20
21/07/2023	295.057	1,20%	200,00	199,80	202,00	201,80
20/07/2023	316.676	0,00%	198,30	197,25	199,90	199,40
19/07/2023	236.401	0,10%	200,10	199,05	201,30	199,40
18/07/2023	216.348	-0,30%	199,25	198,80	200,10	199,20
17/07/2023	248.668	-1,38%	202,60	199,45	202,60	199,80
14/07/2023	193.782	0,80%	201,50	201,30	202,90	202,60
13/07/2023	327.987	0,95%	200,30	200,00	202,20	201,00
12/07/2023	304.858	0,63%	198,35	196,55	199,55	199,10
11/07/2023	224.454	0,69%	196,95	196,35	198,50	197,85
10/07/2023	255.148	0,05%	193,65	192,80	197,90	196,50
07/07/2023	278.452	-0,66%	197,85	195,85	197,90	196,40
06/07/2023	426.782	-1,40%	198,60	196,95	200,30	197,70
05/07/2023	405.157	-0,79%	200,70	200,00	202,10	200,50
04/07/2023	241.658	1,44%	202,00	201,50	205,70	204,20
03/07/2023	241.738	-0,54%	202,00	200,60	203,30	201,30
30/06/2023	450.923	1,33%	200,00	200,00	203,00	202,40
29/06/2023	198.844	0,94%	197,80	197,50	200,00	199,75
28/06/2023	279.559	0,38%	198,40	197,40	199,05	197,90
27/06/2023	255.212	0,20%	197,35	195,00	197,40	197,15
26/06/2023	192.968	0,00%	196,15	195,35	197,10	196,75
23/06/2023	222.467	-0,33%	196,65	195,55	197,90	196,75
22/06/2023	335.510	0,33%	195,70	195,10	197,90	197,40
21/06/2023	309.586	-1,18%	198,25	196,40	198,55	196,75
20/06/2023	434.931	-1,00%	200,80	198,85	201,20	199,10
19/06/2023	272.128	-1,08%	203,00	200,30	203,30	201,10
16/06/2023	1.016.116	0,25%	203,20	202,80	204,30	203,30
15/06/2023	327.169	-0,44%	203,00	201,10	203,40	202,80
14/06/2023	358.165	0,89%	202,10	202,00	205,00	203,70
13/06/2023	350.838	0,70%	201,10	199,95	202,30	201,90
12/06/2023	325.126	0,80%	199,85	199,85	202,60	200,50
09/06/2023	235.983	-0,30%	199,60	198,25	199,90	198,90
08/06/2023	156.360	-0,25%	198,95	198,35	199,75	199,50
07/06/2023	247.316	-0,30%	200,40	199,50	201,70	200,00
06/06/2023	325.893	0,70%	199,05	198,85	202,10	200,60
05/06/2023	486.294	-2,50%	204,40	198,50	204,70	199,20
02/06/2023	385.438	1,54%	202,60	201,70	204,30	204,30
01/06/2023	591.039	-0,45%	204,30	200,50	204,30	201,20
31/05/2023	231.755	-1,42%	203,00	199,95	203,00	202,10
30/05/2023	503.775	-2,89%	210,30	203,50	211,00	204,80
29/05/2023	108.530	0,29%	211,50	210,70	211,50	210,90
26/05/2023	256.856	0,72%	209,00	209,00	211,00	210,30
25/05/2023	291.081	-0,57%	209,60	207,50	209,60	208,80
24/05/2023	404.792	-0,90%	210,90	208,00	211,00	210,00
23/05/2023	284.017	-0,70%	213,10	211,80	214,00	211,90
22/05/2023	249.759	0,66%	212,90	212,80	214,40	213,40