Pernod Ricard SA (RICA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
26/10/2022	377.882	-0,70%	176,90	173,05	177,05	176,30
25/10/2022	425.981	1,17%	176,00	173,60	177,85	177,55
24/10/2022	476.442	1,83%	173,00	172,35	176,40	175,50
21/10/2022	581.492	-3,12%	176,85	171,00	176,85	172,35
20/10/2022	497.880	-1,17%	175,00	174,65	181,00	177,90
19/10/2022	256.542	-1,05%	181,85	179,75	182,45	180,00
18/10/2022	304.057	0,55%	183,45	181,75	184,85	181,90
17/10/2022	371.517	1,77%	178,15	177,90	182,45	180,90
14/10/2022	406.061	1,83%	175,30	175,30	180,60	177,75
13/10/2022	466.109	-2,54%	177,80	170,85	178,10	174,55
12/10/2022	302.372	0,68%	177,65	176,45	179,60	179,10
11/10/2022	295.940	0,71%	175,25	174,40	178,10	177,90
10/10/2022	463.978	-3,44%	181,30	173,70	181,45	176,65
07/10/2022	259.108	-1,03%	183,90	182,65	186,45	182,95
06/10/2022	271.720	-1,28%	187,90	183,50	188,80	184,85
05/10/2022	290.554	-0,43%	187,15	185,80	188,85	187,25
04/10/2022	408.022	2,59%	185,10	183,50	189,30	188,05
03/10/2022	444.007	-2,94%	185,25	181,90	186,50	183,30
30/09/2022	486.036	2,44%	185,70	184,80	189,70	188,85
29/09/2022	331.401	0,00%	183,40	182,10	185,70	184,35
28/09/2022	377.349	-0,03%	182,50	181,15	184,70	184,35
27/09/2022	366.605	0,30%	185,35	183,70	186,20	184,40
26/09/2022	345.723	0,25%	182,65	181,85	185,30	183,85
23/09/2022	333.601	-1,35%	186,30	182,65	186,40	183,40
22/09/2022	320.866	-0,62%	183,35	182,70	187,90	185,90
21/09/2022	254.585	1,30%	184,00	182,80	187,25	187,05
20/09/2022	340.690	-2,22%	189,50	184,65	189,80	184,65
19/09/2022	274.668	0,72%	186,90	185,95	190,10	188,85
16/09/2022	870.055	0,21%	185,70	185,55	188,55	187,50
15/09/2022	347.887	-1,14%	188,75	186,40	188,95	187,10
14/09/2022	361.269	0,19%	191,95	186,95	191,95	189,25
13/09/2022	518.945	-1,07%	191,35	188,90	194,00	188,90
12/09/2022	388.249	1,17%	186,50	186,45	191,95	190,95
09/09/2022	349.055	0,77%	187,35	186,50	189,80	188,75
08/09/2022	351.297	1,13%	187,05	183,65	187,45	187,30
07/09/2022	295.577	-0,24%	183,75	182,95	185,65	185,20
06/09/2022	285.748	0,43%	184,50	183,50	187,10	185,65
05/09/2022	344.826	-2,43%	186,00	182,40	186,55	184,85
02/09/2022	401.916	2,74%	186,30	185,40	190,10	189,45
01/09/2022	413.913	0,46%	181,55	179,30	186,05	184,40
31/08/2022	453.739	-1,13%	186,35	183,55	187,00	183,55
30/08/2022	279.755	0,14%	186,05	184,70	188,50	185,65
29/08/2022	216.927	-1,30%	186,60	183,95	186,85	185,40
26/08/2022	298.895	-1,78%	191,05	186,75	191,65	187,85
25/08/2022	228.173	-0,70%	194,00	190,40	194,10	191,25
24/08/2022	275.789	1,13%	189,00	188,20	192,60	192,60
23/08/2022	296.477	-1,96%	193,65	190,20	193,95	190,45
22/08/2022	284.384	-0,59%	195,00	192,30	195,20	194,25
19/08/2022	258.056	0,33%	193,75	193,50	195,75	195,40
18/08/2022	176.934	0,03%	194,70	193,55	195,50	194,75
17/08/2022	251.574	0,34%	194,40	193,35	195,95	194,70
16/08/2022	255.457	-0,67%	196,15	193,35	196,15	194,05
15/08/2022	194.845	0,67%	195,25	193,75	195,50	195,35
12/08/2022	263.772	-0,21%	193,95	192,60	194,90	194,05
11/08/2022	202.169	-0,59%	195,90	193,35	196,80	194,45