Pernod Ricard SA (RICA)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
16-03-2023 |
676.225 |
2,34%
|
199,95
|
198,50
|
203,80
|
203,20
|
15-03-2023 |
642.392 |
-0,63%
|
199,40
|
195,40
|
200,40
|
198,55
|
14-03-2023 |
503.636 |
1,42%
|
196,95
|
196,65
|
199,90
|
199,80
|
13-03-2023 |
686.020 |
-1,55%
|
199,60
|
194,65
|
200,20
|
197,00
|
10-03-2023 |
527.563 |
-0,60%
|
200,50
|
198,45
|
201,90
|
200,10
|
09-03-2023 |
394.924 |
0,73%
|
199,85
|
198,90
|
202,60
|
201,30
|
08-03-2023 |
357.282 |
-0,23%
|
199,45
|
199,35
|
201,10
|
199,85
|
07-03-2023 |
316.350 |
-0,10%
|
200,30
|
199,60
|
202,50
|
200,30
|
06-03-2023 |
292.143 |
-0,35%
|
201,90
|
200,40
|
202,40
|
200,50
|
03-03-2023 |
426.302 |
0,00%
|
201,70
|
200,80
|
202,60
|
201,20
|
02-03-2023 |
476.626 |
2,42%
|
195,60
|
194,70
|
201,20
|
201,20
|
01-03-2023 |
410.132 |
-0,63%
|
197,75
|
196,25
|
201,00
|
196,45
|
28-02-2023 |
556.087 |
-1,20%
|
198,95
|
197,35
|
199,85
|
197,70
|
27-02-2023 |
744.758 |
-2,20%
|
199,70
|
199,45
|
202,00
|
198,15
|
24-02-2023 |
744.758 |
-2,20%
|
202,30
|
198,15
|
203,70
|
198,15
|
23-02-2023 |
602.641 |
0,95%
|
200,50
|
200,40
|
204,40
|
202,60
|
22-02-2023 |
429.666 |
0,70%
|
198,30
|
197,90
|
201,50
|
200,70
|
21-02-2023 |
483.406 |
0,63%
|
197,85
|
197,75
|
200,30
|
199,30
|
20-02-2023 |
355.278 |
1,59%
|
194,90
|
194,55
|
198,80
|
198,05
|
17-02-2023 |
574.758 |
-0,43%
|
194,00
|
192,30
|
195,85
|
194,95
|
16-02-2023 |
860.780 |
3,41%
|
193,80
|
192,05
|
199,55
|
195,80
|
15-02-2023 |
458.368 |
1,18%
|
186,85
|
186,00
|
190,80
|
189,35
|
14-02-2023 |
427.690 |
-0,82%
|
189,75
|
187,15
|
190,05
|
187,15
|
13-02-2023 |
281.679 |
1,13%
|
187,35
|
187,20
|
189,30
|
188,70
|
10-02-2023 |
419.591 |
-0,75%
|
187,35
|
184,45
|
188,05
|
186,60
|
09-02-2023 |
297.155 |
0,05%
|
189,00
|
187,75
|
189,70
|
188,00
|
08-02-2023 |
274.896 |
-0,37%
|
188,80
|
187,70
|
189,75
|
187,90
|
07-02-2023 |
316.204 |
-1,90%
|
192,20
|
188,10
|
193,20
|
188,60
|
06-02-2023 |
307.712 |
-1,06%
|
193,50
|
191,45
|
193,70
|
192,25
|
03-02-2023 |
461.185 |
1,65%
|
191,10
|
190,85
|
194,30
|
194,30
|
02-02-2023 |
506.123 |
0,47%
|
191,10
|
188,65
|
192,15
|
191,15
|
01-02-2023 |
341.870 |
0,18%
|
189,00
|
188,85
|
192,50
|
190,25
|
31-01-2023 |
451.884 |
2,04%
|
186,80
|
186,55
|
190,40
|
189,90
|
30-01-2023 |
357.850 |
1,03%
|
183,75
|
183,75
|
187,15
|
186,10
|
27-01-2023 |
708.398 |
-1,84%
|
187,90
|
181,65
|
188,85
|
184,20
|
26-01-2023 |
594.389 |
-2,85%
|
190,70
|
186,95
|
192,35
|
187,65
|
25-01-2023 |
259.849 |
-0,31%
|
194,35
|
192,15
|
195,00
|
193,15
|
24-01-2023 |
284.450 |
-0,67%
|
195,10
|
193,15
|
195,55
|
193,75
|
23-01-2023 |
399.543 |
1,85%
|
192,60
|
192,45
|
195,05
|
195,05
|
20-01-2023 |
381.785 |
-0,42%
|
192,95
|
190,60
|
193,00
|
191,50
|
19-01-2023 |
442.534 |
0,65%
|
190,60
|
190,50
|
193,80
|
192,30
|
18-01-2023 |
490.170 |
-2,90%
|
196,50
|
190,55
|
197,35
|
191,05
|
17-01-2023 |
481.065 |
0,79%
|
194,75
|
194,75
|
197,60
|
196,75
|
16-01-2023 |
350.784 |
0,67%
|
194,75
|
194,25
|
195,70
|
195,20
|
13-01-2023 |
433.162 |
1,33%
|
190,85
|
190,00
|
194,20
|
193,90
|
12-01-2023 |
466.086 |
0,61%
|
187,40
|
187,10
|
192,50
|
191,35
|
11-01-2023 |
404.237 |
1,44%
|
187,00
|
186,85
|
192,55
|
190,20
|
10-01-2023 |
299.156 |
-0,19%
|
187,20
|
186,45
|
188,90
|
187,50
|
09-01-2023 |
372.607 |
0,83%
|
187,05
|
185,20
|
188,25
|
187,85
|
06-01-2023 |
324.806 |
1,09%
|
184,00
|
183,30
|
186,55
|
186,30
|
05-01-2023 |
355.514 |
-1,13%
|
185,80
|
183,85
|
187,10
|
184,30
|
04-01-2023 |
414.157 |
1,06%
|
185,20
|
184,15
|
187,45
|
186,40
|
03-01-2023 |
302.266 |
-0,24%
|
184,55
|
184,20
|
187,65
|
184,45
|
02-01-2023 |
159.973 |
0,63%
|
184,55
|
183,75
|
185,95
|
184,90
|
30-12-2022 |
215.542 |
-1,34%
|
185,35
|
183,75
|
185,50
|
183,75
|
29-12-2022 |
193.959 |
0,84%
|
183,90
|
182,90
|
186,65
|
186,25
|
28-12-2022 |
154.726 |
-0,43%
|
186,30
|
184,50
|
187,20
|
184,70
|
27-12-2022 |
115.329 |
0,30%
|
186,40
|
185,20
|
186,80
|
185,50
|
23-12-2022 |
151.699 |
-0,59%
|
186,95
|
184,10
|
186,95
|
184,95
|
22-12-2022 |
380.104 |
-0,59%
|
187,10
|
185,45
|
187,95
|
186,05
|
21-12-2022 |
350.782 |
2,21%
|
183,90
|
183,60
|
187,35
|
187,15
|
20-12-2022 |
385.850 |
-0,03%
|
180,65
|
180,65
|
184,30
|
183,10
|
19-12-2022 |
280.294 |
0,11%
|
183,60
|
181,25
|
183,85
|
183,15
|
16-12-2022 |
760.117 |
-0,41%
|
184,05
|
180,30
|
184,35
|
182,95
|
15-12-2022 |
673.792 |
-2,80%
|
190,00
|
183,05
|
190,15
|
183,70
|
14-12-2022 |
411.133 |
0,29%
|
188,00
|
185,80
|
189,20
|
189,00
|
13-12-2022 |
571.307 |
2,17%
|
184,65
|
183,75
|
190,00
|
188,45
|
12-12-2022 |
330.986 |
-1,02%
|
185,55
|
183,75
|
186,20
|
184,45
|
09-12-2022 |
263.359 |
0,11%
|
187,30
|
185,15
|
187,65
|
186,35
|
08-12-2022 |
292.334 |
-0,83%
|
187,95
|
185,50
|
188,15
|
186,15
|
07-12-2022 |
373.096 |
-0,77%
|
187,20
|
187,10
|
188,65
|
187,70
|
06-12-2022 |
330.341 |
0,75%
|
187,30
|
187,25
|
189,15
|
189,15
|
05-12-2022 |
286.911 |
-1,55%
|
190,60
|
187,30
|
190,60
|
187,75
|
02-12-2022 |
337.546 |
0,37%
|
189,05
|
188,25
|
191,20
|
190,70
|
01-12-2022 |
306.231 |
0,56%
|
189,65
|
189,10
|
191,90
|
190,00
|
30-11-2022 |
928.987 |
1,07%
|
187,75
|
185,20
|
189,10
|
188,95
|
29-11-2022 |
420.524 |
0,30%
|
187,85
|
186,95
|
188,80
|
186,95
|
28-11-2022 |
309.347 |
-0,27%
|
186,85
|
185,10
|
187,20
|
186,40
|
25-11-2022 |
310.640 |
-0,64%
|
186,85
|
186,05
|
188,95
|
186,90
|
24-11-2022 |
323.766 |
0,45%
|
190,25
|
188,05
|
191,55
|
190,65
|
23-11-2022 |
362.789 |
0,58%
|
188,75
|
187,00
|
189,80
|
189,80
|
22-11-2022 |
431.414 |
-0,16%
|
187,40
|
185,85
|
189,15
|
188,70
|
21-11-2022 |
405.067 |
1,78%
|
184,60
|
184,35
|
189,35
|
189,00
|
18-11-2022 |
530.610 |
0,84%
|
184,85
|
184,10
|
187,50
|
185,70
|
17-11-2022 |
415.283 |
-0,67%
|
185,80
|
182,20
|
185,90
|
184,15
|
16-11-2022 |
478.539 |
0,49%
|
184,60
|
182,95
|
185,50
|
185,40
|
15-11-2022 |
604.059 |
-1,99%
|
188,00
|
184,25
|
188,95
|
184,50
|
14-11-2022 |
492.017 |
0,70%
|
187,70
|
186,60
|
190,05
|
188,25
|
11-11-2022 |
697.067 |
0,19%
|
188,75
|
184,95
|
189,80
|
186,95
|
10-11-2022 |
585.145 |
3,38%
|
178,70
|
178,70
|
187,55
|
186,60
|
09-11-2022 |
325.425 |
0,64%
|
178,00
|
178,00
|
180,75
|
180,50
|
08-11-2022 |
311.394 |
-0,80%
|
180,05
|
178,85
|
180,95
|
179,35
|
07-11-2022 |
347.046 |
-1,09%
|
181,65
|
180,60
|
183,20
|
180,80
|
04-11-2022 |
549.568 |
3,36%
|
177,10
|
177,00
|
186,05
|
182,80
|
03-11-2022 |
356.627 |
-0,90%
|
176,25
|
175,25
|
178,15
|
176,85
|
02-11-2022 |
418.935 |
-0,42%
|
179,70
|
177,00
|
180,60
|
178,45
|
01-11-2022 |
373.222 |
0,84%
|
179,45
|
178,80
|
182,60
|
179,20
|
31-10-2022 |
456.287 |
1,05%
|
176,80
|
175,85
|
179,00
|
177,70
|
28-10-2022 |
430.832 |
0,14%
|
174,15
|
172,90
|
175,85
|
175,85
|
27-10-2022 |
437.138 |
-0,40%
|
175,90
|
174,95
|
178,10
|
175,60
|