Pernod Ricard SA (RICA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	299.459	0,33%	211,30	210,70	213,30	212,00
18/05/2023	292.719	0,43%	211,60	210,60	212,10	211,30
17/05/2023	371.088	-1,36%	213,00	209,70	213,30	210,40
16/05/2023	390.551	-0,37%	213,40	212,20	215,20	213,30
15/05/2023	294.698	0,00%	215,60	213,90	216,40	214,10
12/05/2023	312.967	-0,42%	214,00	213,20	216,70	214,10
11/05/2023	260.662	0,89%	213,20	213,20	216,00	215,00
10/05/2023	439.757	-0,70%	214,60	212,00	215,10	213,10
09/05/2023	372.882	-1,06%	216,90	214,60	217,00	214,60
08/05/2023	253.012	1,12%	214,60	214,60	217,00	216,90
05/05/2023	340.975	-0,19%	216,00	213,20	216,50	214,50
04/05/2023	433.115	1,23%	211,70	211,20	215,40	214,90
03/05/2023	393.397	0,43%	212,20	211,90	215,20	212,30
02/05/2023	478.366	0,96%	209,10	208,90	211,70	211,40
01/05/2023	923.191	-2,61%	213,40	205,60	214,30	209,40
28/04/2023	923.191	-2,61%	213,40	205,60	214,30	209,40
27/04/2023	487.074	-0,56%	210,00	208,00	216,80	215,00
26/04/2023	450.245	-0,55%	216,90	214,60	216,90	216,20
25/04/2023	427.995	0,37%	217,00	215,90	218,00	217,40
24/04/2023	492.571	0,93%	214,60	214,30	216,90	216,60
21/04/2023	448.374	1,47%	210,60	210,50	214,70	214,60
20/04/2023	348.404	0,71%	209,10	208,90	211,50	211,50
19/04/2023	437.313	0,62%	208,70	208,50	210,70	210,00
18/04/2023	568.133	-1,32%	211,50	207,00	211,50	208,70
17/04/2023	477.426	1,20%	209,00	208,90	212,20	211,50
14/04/2023	512.133	0,29%	207,80	207,70	209,60	209,00
13/04/2023	567.204	-0,48%	209,10	206,60	209,70	208,40
12/04/2023	437.203	0,72%	208,70	206,40	209,90	209,40
11/04/2023	522.663	0,29%	207,30	206,80	208,10	207,90
10/04/2023	590.549	-0,91%	208,80	206,70	209,00	207,30
06/04/2023	590.549	-0,91%	208,80	206,70	209,00	207,30
05/04/2023	497.257	0,77%	207,00	206,80	209,20	209,20
04/04/2023	558.771	-0,48%	209,00	205,50	210,10	207,60
03/04/2023	365.548	-0,05%	208,40	207,30	208,80	208,60
31/03/2023	562.758	1,07%	206,50	206,40	209,80	208,70
30/03/2023	372.841	0,05%	207,30	206,40	207,80	206,50
29/03/2023	418.242	1,28%	204,20	203,90	206,70	206,40
28/03/2023	456.231	-0,54%	205,60	202,70	206,20	203,80
27/03/2023	528.048	-1,35%	205,10	203,50	206,10	204,90
24/03/2023	587.131	0,63%	205,80	205,60	208,50	207,70
23/03/2023	512.467	-0,05%	206,00	204,20	206,90	206,40
22/03/2023	552.281	2,03%	203,00	202,90	206,50	206,50
21/03/2023	451.478	0,90%	201,70	201,00	203,10	202,40
20/03/2023	679.479	0,78%	198,95	197,85	200,80	200,60
17/03/2023	1.065.976	-2,04%	203,60	198,90	204,00	199,05
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