La bourse ferme dans 8 h 1 min

Pernod Ricard SA (RI.PA)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
149,20+0,30 (+0,20 %)
À partir de 09:14AM CET. Marché ouvert.
Durée:
19 mars 2023 - 19 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 mars 2024148,95149,45148,75149,20149,2012 327
18 mars 2024151,40151,60148,25148,90148,90305 142
15 mars 2024152,15153,55151,40151,40151,40829 041
14 mars 2024151,90155,40151,70152,45152,45411 826
13 mars 2024150,60152,10150,05151,45151,45300 117
12 mars 2024151,70152,00150,35151,00151,00409 263
11 mars 2024150,00151,10149,40151,10151,10237 809
08 mars 2024150,50150,65149,40150,00150,00272 062
07 mars 2024150,45150,90147,90150,60150,60474 769
06 mars 2024153,00153,15150,80151,05151,05337 678
05 mars 2024155,05155,40153,45153,45153,45302 296
04 mars 2024155,85155,85153,35154,70154,70302 155
01 mars 2024154,55156,05154,40156,05156,05333 163
29 févr. 2024157,40157,95154,55154,55154,55608 791
28 févr. 2024160,60160,90156,75156,75156,75286 690
27 févr. 2024156,90160,95156,70159,75159,75391 709
26 févr. 2024157,95158,20156,10157,15157,15376 615
23 févr. 2024160,20160,30157,65157,95157,95346 270
22 févr. 2024158,00161,05158,00159,85159,85488 937
21 févr. 2024157,15160,65156,95158,25158,25363 104
20 févr. 2024156,35157,60155,50155,85155,85342 212
19 févr. 2024154,80158,00154,75157,45157,45372 149
16 févr. 2024157,75159,80155,60157,15157,15532 318
15 févr. 2024162,50164,55157,25157,50157,50861 216
14 févr. 2024153,65155,80153,05154,75154,75318 090
13 févr. 2024156,00156,55154,75155,30155,30318 943
12 févr. 2024155,50156,55154,15155,05155,05238 742
09 févr. 2024156,65157,50154,20154,85154,85367 916
08 févr. 2024156,20158,40156,20156,70156,70199 214
07 févr. 2024157,25158,90155,80156,00156,00464 189
06 févr. 2024155,25157,55154,40157,15157,15285 101
05 févr. 2024153,00155,85152,90155,40155,40259 601
02 févr. 2024153,15155,35153,10153,15153,15306 445
01 févr. 2024153,35153,95152,15153,10153,10351 673
31 janv. 2024153,50153,55151,90152,50152,50470 151
30 janv. 2024151,60153,90150,75153,40153,40475 986
29 janv. 2024154,25155,10154,00154,40154,40361 040
26 janv. 2024153,65157,30153,00156,55156,55955 739
25 janv. 2024143,15145,75143,15145,15145,15340 041
24 janv. 2024143,25145,00143,20144,05144,05360 382
23 janv. 2024141,75143,85140,50142,45142,45391 245
22 janv. 2024143,00144,85140,80140,80140,80347 564
19 janv. 2024143,80144,35141,45142,15142,15483 012
18 janv. 2024145,85146,80143,05143,55143,55510 064
17 janv. 2024145,50146,65144,20145,60145,60534 411
16 janv. 2024145,80147,55145,15147,40147,40395 329
15 janv. 2024146,30147,15146,25146,80146,80272 135
12 janv. 2024151,20151,85147,80147,80147,80437 558
11 janv. 2024149,10152,50148,80150,70150,70382 682
10 janv. 2024148,65150,10148,35148,80148,80374 431
09 janv. 2024149,20149,40147,15148,55148,55416 203
08 janv. 2024146,50150,05146,45149,25149,25409 498
05 janv. 2024148,75148,75143,35147,00147,00794 340
04 janv. 2024151,00154,90150,40152,45152,45432 972
03 janv. 2024155,45156,20151,15151,95151,95367 444
02 janv. 2024160,50160,55151,70155,55155,55535 238
29 déc. 2023160,70160,75159,20159,75159,75196 777
28 déc. 2023161,40161,75160,15160,30160,30181 716
27 déc. 2023160,95162,15160,45161,30161,30230 635
22 déc. 2023159,75162,05159,70160,80160,80192 706
21 déc. 2023161,00161,50159,45160,80160,80255 166
20 déc. 2023162,45163,70161,25161,65161,65332 575
19 déc. 2023162,70163,35161,70162,10162,10307 769
18 déc. 2023161,55163,05161,10162,05162,05298 774
15 déc. 2023162,65164,75161,85163,05163,051 101 288
14 déc. 2023158,80163,35158,65162,65162,65660 048
13 déc. 2023155,70156,65154,80155,70155,70341 051
12 déc. 2023157,00157,45155,70155,95155,95287 407
11 déc. 2023157,90158,50156,35157,05157,05468 290
08 déc. 2023157,50160,05157,25159,25159,25347 038
07 déc. 2023158,70159,45157,30157,55157,55371 093
06 déc. 2023159,10159,35157,05158,30158,30651 682
05 déc. 2023158,85159,40157,90159,20159,20363 100
04 déc. 2023158,35158,75156,50158,50158,50336 831
01 déc. 2023158,90159,35156,20158,15158,15418 589
30 nov. 2023155,20159,00154,65158,55158,551 256 468
29 nov. 2023158,30159,35154,90155,75155,75626 414
28 nov. 2023160,55160,55156,55158,05158,05654 017
27 nov. 2023163,90164,60162,35162,35162,35343 401
24 nov. 2023164,05165,20163,05163,95163,95480 528
24 nov. 20232.64 Dividende
23 nov. 2023168,45168,85166,45167,30164,66265 046
22 nov. 2023166,50168,65166,10168,30165,64278 889
21 nov. 2023166,00166,30165,25165,95163,33287 823
20 nov. 2023167,50168,15165,65165,65163,04287 136
17 nov. 2023167,30168,85166,90167,35164,71431 862
16 nov. 2023168,25168,25166,25166,55163,92301 678
15 nov. 2023170,25172,35168,10168,35165,69355 872
14 nov. 2023165,10169,70164,60169,55166,87377 585
13 nov. 2023164,25165,20163,65164,40161,81341 447
10 nov. 2023170,00170,15163,80164,30161,71706 762
09 nov. 2023171,85175,30171,85174,35171,60381 640
08 nov. 2023170,40173,15169,90172,20169,48301 744
07 nov. 2023171,30172,80171,10171,10168,40285 022
06 nov. 2023173,15173,35171,55172,35169,63252 816
03 nov. 2023172,45174,90172,00173,45170,71420 355
02 nov. 2023169,15173,55169,15172,05169,34432 614
01 nov. 2023168,10168,70166,45168,10165,45238 811
31 oct. 2023166,30168,80165,60167,50164,86368 289
30 oct. 2023165,70167,90165,35166,20163,58316 084
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...