Pernod Ricard SA (RICA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
567.789 |
-0,05%
|
104,55
|
104,40
|
106,75
|
105,85
|
| 29/11/2024 |
630.661 |
-0,42%
|
105,90
|
103,80
|
106,30
|
105,90
|
| 28/11/2024 |
463.748 |
0,38%
|
106,00
|
105,35
|
107,20
|
106,35
|
| 27/11/2024 |
348.281 |
0,19%
|
105,35
|
104,35
|
106,15
|
105,95
|
| 26/11/2024 |
524.929 |
-1,40%
|
105,80
|
104,60
|
107,10
|
105,75
|
| 25/11/2024 |
1.335.272 |
2,83%
|
106,00
|
105,70
|
107,60
|
107,25
|
| 22/11/2024 |
576.448 |
0,00%
|
106,90
|
104,30
|
107,75
|
104,30
|
| 21/11/2024 |
449.688 |
-1,02%
|
107,40
|
106,10
|
107,60
|
106,65
|
| 20/11/2024 |
546.022 |
-1,10%
|
109,40
|
107,65
|
109,60
|
107,75
|
| 19/11/2024 |
342.876 |
-0,50%
|
108,65
|
107,70
|
109,55
|
108,95
|
| 18/11/2024 |
339.118 |
0,41%
|
109,00
|
108,60
|
109,80
|
109,50
|
| 15/11/2024 |
374.099 |
-1,45%
|
109,90
|
108,95
|
111,20
|
109,05
|
| 14/11/2024 |
477.820 |
1,05%
|
110,10
|
109,45
|
111,45
|
110,65
|
| 13/11/2024 |
495.113 |
-0,86%
|
110,10
|
108,55
|
111,10
|
109,50
|
| 12/11/2024 |
659.210 |
-2,21%
|
111,35
|
110,45
|
112,45
|
110,45
|
| 11/11/2024 |
334.544 |
0,27%
|
113,25
|
112,80
|
114,00
|
112,95
|
| 08/11/2024 |
565.255 |
-0,22%
|
113,30
|
112,30
|
114,75
|
112,65
|
| 07/11/2024 |
449.604 |
2,68%
|
111,40
|
111,20
|
113,00
|
112,90
|
| 06/11/2024 |
618.218 |
-3,30%
|
113,25
|
109,30
|
115,25
|
109,95
|
| 05/11/2024 |
418.129 |
-1,13%
|
115,10
|
113,25
|
115,20
|
113,70
|
| 04/11/2024 |
448.789 |
-0,26%
|
114,90
|
114,65
|
116,30
|
115,00
|
| 01/11/2024 |
489.350 |
0,92%
|
114,10
|
114,10
|
115,75
|
115,30
|
| 31/10/2024 |
857.322 |
-2,89%
|
117,00
|
113,95
|
117,15
|
114,25
|
| 30/10/2024 |
965.139 |
-4,35%
|
120,60
|
117,55
|
121,20
|
117,65
|
| 29/10/2024 |
382.623 |
-0,97%
|
124,20
|
122,75
|
125,25
|
123,00
|
| 28/10/2024 |
321.793 |
0,69%
|
124,15
|
123,20
|
124,80
|
124,20
|
| 25/10/2024 |
356.231 |
-1,12%
|
124,15
|
122,65
|
124,50
|
123,35
|
| 24/10/2024 |
377.450 |
-0,20%
|
125,20
|
124,25
|
126,55
|
124,75
|
| 23/10/2024 |
349.373 |
-1,50%
|
126,35
|
124,85
|
128,05
|
125,00
|
| 22/10/2024 |
317.158 |
0,71%
|
125,65
|
125,40
|
127,40
|
126,90
|
| 21/10/2024 |
331.867 |
-1,29%
|
126,30
|
126,00
|
128,80
|
126,00
|
| 18/10/2024 |
565.347 |
1,51%
|
125,70
|
125,70
|
128,90
|
127,65
|
| 17/10/2024 |
737.699 |
1,82%
|
122,00
|
122,00
|
126,90
|
125,75
|
| 16/10/2024 |
518.143 |
-0,80%
|
123,45
|
121,70
|
124,20
|
123,50
|
| 15/10/2024 |
501.116 |
-0,72%
|
126,30
|
124,10
|
126,40
|
124,50
|
| 14/10/2024 |
384.556 |
-0,63%
|
126,30
|
124,85
|
126,55
|
125,40
|
| 11/10/2024 |
485.921 |
0,20%
|
125,65
|
125,20
|
126,80
|
126,20
|
| 10/10/2024 |
480.210 |
-0,32%
|
125,95
|
124,55
|
126,35
|
125,95
|
| 09/10/2024 |
360.795 |
0,32%
|
126,00
|
125,60
|
126,90
|
126,35
|
| 08/10/2024 |
748.976 |
-4,18%
|
127,90
|
125,45
|
128,00
|
125,95
|
| 07/10/2024 |
395.405 |
0,31%
|
131,25
|
130,90
|
132,90
|
131,45
|
| 04/10/2024 |
401.154 |
-1,39%
|
132,60
|
130,55
|
133,90
|
131,05
|
| 03/10/2024 |
395.332 |
-1,74%
|
135,10
|
132,70
|
135,10
|
132,90
|
| 02/10/2024 |
394.079 |
0,78%
|
134,55
|
133,70
|
135,45
|
135,25
|
| 01/10/2024 |
450.156 |
-1,03%
|
135,45
|
134,20
|
137,05
|
134,20
|
| 30/09/2024 |
817.689 |
-2,94%
|
138,85
|
135,60
|
140,75
|
135,60
|
| 27/09/2024 |
616.049 |
2,05%
|
137,55
|
137,55
|
139,70
|
139,70
|
| 26/09/2024 |
757.582 |
5,71%
|
133,50
|
132,90
|
137,20
|
136,90
|
| 25/09/2024 |
435.601 |
-0,35%
|
128,70
|
128,45
|
131,10
|
129,50
|
| 24/09/2024 |
441.791 |
1,41%
|
132,20
|
129,80
|
132,85
|
129,95
|
| 23/09/2024 |
371.900 |
0,04%
|
127,80
|
125,80
|
128,35
|
128,15
|
| 20/09/2024 |
1.346.925 |
-0,54%
|
128,45
|
127,45
|
128,55
|
128,10
|
| 19/09/2024 |
529.255 |
3,41%
|
127,00
|
126,35
|
129,50
|
128,80
|
| 18/09/2024 |
312.798 |
-1,62%
|
125,75
|
124,35
|
126,10
|
124,55
|
| 17/09/2024 |
325.818 |
0,24%
|
126,65
|
126,30
|
128,20
|
126,60
|
| 16/09/2024 |
273.909 |
0,44%
|
125,30
|
125,05
|
127,05
|
126,30
|
| 13/09/2024 |
517.627 |
-2,75%
|
129,25
|
125,25
|
130,00
|
125,75
|
| 12/09/2024 |
651.081 |
2,17%
|
127,90
|
127,85
|
130,10
|
129,30
|
| 11/09/2024 |
576.450 |
1,40%
|
124,80
|
124,50
|
126,70
|
126,55
|
| 10/09/2024 |
565.480 |
0,40%
|
124,30
|
123,25
|
125,85
|
124,80
|
| 09/09/2024 |
426.477 |
0,93%
|
122,30
|
122,10
|
124,80
|
124,30
|
| 06/09/2024 |
325.634 |
-0,85%
|
124,00
|
123,00
|
124,70
|
123,15
|
| 05/09/2024 |
304.555 |
-0,84%
|
125,00
|
123,95
|
125,40
|
124,20
|
| 04/09/2024 |
478.699 |
-2,00%
|
127,75
|
125,05
|
128,45
|
125,25
|
| 03/09/2024 |
468.028 |
-1,58%
|
129,75
|
127,70
|
130,35
|
127,80
|
| 02/09/2024 |
284.417 |
0,82%
|
128,30
|
128,25
|
130,10
|
129,85
|
| 30/08/2024 |
1.087.962 |
-1,79%
|
130,85
|
127,90
|
131,75
|
128,80
|
| 29/08/2024 |
1.144.371 |
1,98%
|
128,60
|
128,15
|
141,10
|
131,15
|
| 28/08/2024 |
479.601 |
0,94%
|
127,40
|
127,30
|
128,80
|
128,60
|
| 27/08/2024 |
311.704 |
0,32%
|
126,85
|
126,70
|
128,95
|
127,40
|
| 26/08/2024 |
187.464 |
0,48%
|
126,55
|
126,10
|
127,80
|
127,00
|
| 23/08/2024 |
284.963 |
0,76%
|
125,50
|
125,25
|
126,95
|
126,40
|
| 22/08/2024 |
377.993 |
0,52%
|
124,80
|
124,60
|
125,90
|
125,45
|
| 21/08/2024 |
543.755 |
2,97%
|
121,45
|
121,30
|
125,30
|
124,80
|
| 20/08/2024 |
536.036 |
-2,18%
|
124,15
|
121,05
|
124,25
|
121,20
|
| 19/08/2024 |
502.388 |
0,81%
|
123,50
|
123,20
|
124,90
|
123,90
|
| 16/08/2024 |
375.953 |
-0,85%
|
124,10
|
122,40
|
124,50
|
122,90
|
| 15/08/2024 |
219.829 |
1,39%
|
122,85
|
122,05
|
124,35
|
123,95
|
| 14/08/2024 |
244.463 |
0,62%
|
122,00
|
121,70
|
122,45
|
122,25
|
| 13/08/2024 |
188.897 |
-0,25%
|
121,50
|
120,45
|
121,90
|
121,50
|
| 12/08/2024 |
214.162 |
-0,33%
|
122,60
|
121,55
|
123,30
|
121,80
|
| 09/08/2024 |
276.165 |
0,45%
|
121,35
|
121,10
|
123,50
|
122,20
|
| 08/08/2024 |
268.571 |
-0,45%
|
122,15
|
120,55
|
122,20
|
121,65
|
| 07/08/2024 |
353.798 |
0,95%
|
120,90
|
120,45
|
122,45
|
122,20
|
| 06/08/2024 |
416.413 |
-1,22%
|
122,10
|
119,95
|
122,90
|
121,05
|
| 05/08/2024 |
569.303 |
-0,49%
|
122,70
|
120,65
|
124,15
|
122,55
|
| 02/08/2024 |
393.477 |
0,37%
|
121,90
|
121,90
|
124,45
|
123,15
|
| 01/08/2024 |
456.175 |
-1,05%
|
123,50
|
122,15
|
124,30
|
122,70
|
| 31/07/2024 |
432.559 |
1,18%
|
123,20
|
123,15
|
126,35
|
124,00
|
| 30/07/2024 |
754.741 |
-2,00%
|
123,45
|
120,20
|
123,85
|
122,55
|
| 29/07/2024 |
391.478 |
-2,11%
|
127,05
|
124,30
|
127,15
|
125,05
|
| 26/07/2024 |
292.186 |
1,39%
|
125,60
|
125,50
|
127,75
|
127,75
|
| 25/07/2024 |
338.388 |
0,80%
|
125,00
|
123,80
|
126,95
|
126,00
|
| 24/07/2024 |
358.365 |
-1,54%
|
124,95
|
123,50
|
126,10
|
125,00
|
| 23/07/2024 |
318.912 |
-0,31%
|
126,95
|
126,00
|
127,80
|
126,95
|
| 22/07/2024 |
325.848 |
2,00%
|
125,80
|
125,80
|
128,00
|
127,35
|
| 19/07/2024 |
662.474 |
-2,04%
|
126,00
|
124,10
|
126,45
|
124,85
|
| 18/07/2024 |
317.548 |
0,35%
|
128,40
|
126,95
|
128,70
|
127,45
|
| 17/07/2024 |
523.157 |
3,38%
|
123,90
|
123,70
|
127,05
|
127,00
|
| 16/07/2024 |
467.694 |
-1,42%
|
126,40
|
122,85
|
127,30
|
122,85
|
