Pernod Ricard SA (RICA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/10/2026 |
852 746 |
-2,03%
|
66,24
|
65,58
|
66,72
|
65,60
|
| 20/10/2026 |
878 741 |
-0,74%
|
67,90
|
66,52
|
68,16
|
66,96
|
| 19/10/2026 |
811 428 |
-1,11%
|
67,82
|
67,08
|
68,42
|
67,46
|
| 16/10/2026 |
793 536 |
2,43%
|
66,38
|
66,28
|
68,66
|
68,22
|
| 15/10/2026 |
1 207 846 |
0,76%
|
67,72
|
65,84
|
68,72
|
66,60
|
| 14/10/2026 |
1 088 288 |
0,89%
|
65,36
|
65,32
|
66,84
|
66,10
|
| 13/10/2026 |
1 056 528 |
4,90%
|
63,88
|
63,32
|
65,52
|
65,52
|
| 12/10/2026 |
445 782 |
1,40%
|
61,84
|
61,58
|
62,78
|
62,46
|
| 09/10/2026 |
493 186 |
0,82%
|
61,84
|
60,64
|
62,10
|
61,60
|
| 08/10/2026 |
555 533 |
0,39%
|
60,48
|
59,98
|
61,64
|
61,10
|
| 07/10/2026 |
758 707 |
2,77%
|
59,08
|
58,70
|
61,12
|
60,86
|
| 06/10/2026 |
738 845 |
2,03%
|
58,64
|
58,08
|
59,34
|
59,22
|
| 05/10/2026 |
519 147 |
-0,99%
|
58,36
|
57,86
|
58,88
|
58,04
|
| 02/10/2026 |
910 297 |
-0,64%
|
58,76
|
58,16
|
59,60
|
58,62
|
| 01/10/2026 |
711 853 |
-2,74%
|
60,10
|
58,86
|
60,46
|
59,00
|
| 30/09/2026 |
644 795 |
1,10%
|
60,22
|
60,20
|
61,36
|
60,66
|
| 29/09/2026 |
766 748 |
2,18%
|
58,60
|
57,98
|
60,54
|
60,00
|
| 28/09/2026 |
617 783 |
-0,54%
|
59,60
|
58,58
|
59,92
|
58,72
|
| 25/09/2026 |
723 321 |
-0,91%
|
59,26
|
59,00
|
59,54
|
59,04
|
| 24/09/2026 |
542 098 |
-0,03%
|
59,72
|
59,42
|
60,46
|
59,58
|
| 23/09/2026 |
537 684 |
-1,72%
|
60,40
|
59,26
|
60,44
|
59,60
|
| 22/09/2026 |
792 129 |
1,68%
|
59,74
|
59,68
|
60,64
|
60,64
|
| 21/09/2026 |
560 228 |
0,34%
|
59,16
|
59,02
|
59,80
|
59,64
|
| 18/09/2026 |
1 289 994 |
-1,13%
|
59,74
|
59,24
|
59,98
|
59,44
|
| 17/09/2026 |
647 510 |
-0,69%
|
61,06
|
60,12
|
61,26
|
60,12
|
| 16/09/2026 |
595 044 |
-0,36%
|
60,58
|
60,02
|
61,08
|
60,54
|
| 15/09/2026 |
679 912 |
-0,72%
|
60,80
|
60,24
|
61,10
|
60,76
|
| 14/09/2026 |
623 719 |
3,00%
|
59,66
|
59,58
|
61,80
|
61,20
|
| 11/09/2026 |
469 576 |
-0,13%
|
59,50
|
59,38
|
60,36
|
59,42
|
| 10/09/2026 |
690 347 |
-0,90%
|
59,80
|
58,90
|
59,90
|
59,50
|
| 09/09/2026 |
773 619 |
-1,12%
|
60,00
|
59,78
|
60,94
|
60,04
|
| 08/09/2026 |
573 573 |
-0,65%
|
61,18
|
60,44
|
61,26
|
60,72
|
| 07/09/2026 |
632 038 |
-1,04%
|
61,28
|
60,04
|
61,30
|
61,12
|
| 04/09/2026 |
632 537 |
-1,12%
|
62,54
|
61,76
|
63,10
|
61,76
|
| 03/09/2026 |
545 360 |
-1,08%
|
63,00
|
62,28
|
63,26
|
62,46
|
| 02/09/2026 |
734 601 |
0,96%
|
62,68
|
61,96
|
63,14
|
63,14
|
| 01/09/2026 |
854 064 |
-3,04%
|
64,34
|
62,06
|
64,68
|
62,54
|
| 31/08/2026 |
1 090 159 |
2,06%
|
63,60
|
63,46
|
64,80
|
64,50
|
| 28/08/2026 |
921 082 |
-2,02%
|
65,02
|
63,12
|
65,36
|
63,20
|
| 27/08/2026 |
1 875 279 |
-4,59%
|
66,46
|
62,02
|
67,76
|
64,50
|
| 26/08/2026 |
604 567 |
0,60%
|
67,00
|
66,98
|
68,10
|
67,60
|
| 25/08/2026 |
722 079 |
-2,61%
|
68,60
|
67,12
|
68,84
|
67,20
|
| 24/08/2026 |
475 962 |
0,85%
|
68,10
|
67,70
|
69,20
|
69,00
|
| 21/08/2026 |
427 189 |
-0,49%
|
68,78
|
68,00
|
68,92
|
68,42
|
| 20/08/2026 |
429 223 |
0,94%
|
68,24
|
67,98
|
68,80
|
68,76
|
| 19/08/2026 |
536 155 |
-0,09%
|
68,12
|
66,84
|
68,14
|
68,12
|
| 18/08/2026 |
392 431 |
0,15%
|
68,00
|
67,70
|
68,64
|
68,18
|
| 17/08/2026 |
415 826 |
-1,56%
|
68,68
|
68,02
|
69,00
|
68,08
|
| 14/08/2026 |
491 125 |
1,20%
|
68,30
|
68,16
|
69,18
|
69,16
|
| 13/08/2026 |
502 673 |
0,56%
|
68,30
|
68,06
|
68,82
|
68,34
|
| 12/08/2026 |
579 901 |
-1,82%
|
69,04
|
67,64
|
69,22
|
67,96
|
| 11/08/2026 |
494 224 |
-1,03%
|
69,78
|
68,78
|
70,00
|
69,22
|
| 10/08/2026 |
718 726 |
-0,54%
|
70,34
|
69,12
|
70,48
|
69,94
|
| 07/08/2026 |
697 538 |
1,88%
|
69,16
|
69,00
|
71,14
|
70,32
|
| 06/08/2026 |
833 994 |
1,23%
|
69,08
|
68,32
|
70,74
|
69,02
|
| 05/08/2026 |
585 331 |
0,92%
|
67,28
|
67,10
|
68,48
|
68,18
|
| 04/08/2026 |
476 885 |
-1,69%
|
68,16
|
66,84
|
68,22
|
67,56
|
| 03/08/2026 |
680 870 |
1,33%
|
67,38
|
67,38
|
69,82
|
68,72
|
| 31/07/2026 |
588 012 |
-0,09%
|
67,30
|
67,14
|
68,20
|
67,82
|
| 30/07/2026 |
735 367 |
-0,59%
|
67,88
|
67,42
|
69,56
|
67,88
|
| 29/07/2026 |
830 479 |
0,74%
|
68,00
|
66,54
|
68,32
|
68,28
|
| 28/07/2026 |
891 201 |
4,60%
|
65,52
|
65,42
|
67,94
|
67,78
|
| 27/07/2026 |
808 043 |
3,02%
|
63,36
|
63,36
|
65,26
|
64,80
|
| 24/07/2026 |
378 130 |
1,16%
|
62,20
|
61,92
|
62,92
|
62,90
|
| 23/07/2026 |
810 789 |
-1,52%
|
62,62
|
61,16
|
62,88
|
62,18
|
| 22/07/2026 |
827 643 |
0,86%
|
62,58
|
62,20
|
64,58
|
63,14
|
| 21/07/2026 |
634 145 |
-1,10%
|
65,14
|
62,60
|
65,38
|
62,60
|
| 20/07/2026 |
412 891 |
0,64%
|
64,58
|
64,44
|
65,84
|
65,66
|
| 17/07/2026 |
703 674 |
-1,24%
|
66,50
|
65,08
|
66,82
|
65,24
|
| 16/07/2026 |
602 460 |
3,03%
|
64,16
|
63,84
|
66,06
|
66,06
|
| 15/07/2026 |
599 068 |
1,01%
|
63,42
|
62,96
|
64,82
|
64,12
|
| 14/07/2026 |
516 139 |
-1,15%
|
63,94
|
62,88
|
63,96
|
63,48
|
| 13/07/2026 |
646 107 |
0,03%
|
62,84
|
62,80
|
65,04
|
64,22
|
| 10/07/2026 |
405 924 |
0,94%
|
63,78
|
63,28
|
64,28
|
64,20
|
| 09/07/2026 |
496 424 |
-0,87%
|
63,80
|
62,64
|
64,00
|
63,60
|
| 08/07/2026 |
759 920 |
-2,61%
|
65,38
|
63,80
|
65,66
|
64,16
|
| 07/07/2026 |
943 356 |
5,48%
|
63,22
|
63,04
|
66,48
|
65,88
|
| 06/07/2026 |
519 513 |
-2,22%
|
64,24
|
62,22
|
64,66
|
62,46
|
| 03/07/2026 |
318 543 |
-0,16%
|
64,30
|
63,34
|
64,40
|
63,88
|
| 02/07/2026 |
675 139 |
3,23%
|
62,50
|
62,38
|
64,08
|
63,98
|
| 01/07/2026 |
1 069 059 |
-2,94%
|
63,44
|
61,40
|
63,56
|
61,98
|
| 30/06/2026 |
672 987 |
-1,57%
|
64,52
|
63,80
|
64,82
|
63,86
|
| 29/06/2026 |
654 279 |
-1,64%
|
65,78
|
64,60
|
66,54
|
64,88
|
| 26/06/2026 |
545 760 |
-0,06%
|
66,10
|
65,24
|
66,64
|
65,96
|
| 25/06/2026 |
487 365 |
-0,36%
|
66,10
|
65,12
|
67,06
|
66,00
|
| 24/06/2026 |
783 194 |
2,73%
|
64,70
|
64,70
|
66,30
|
66,24
|
| 23/06/2026 |
701 858 |
1,58%
|
63,34
|
63,20
|
64,92
|
64,48
|
| 22/06/2026 |
634 735 |
-1,03%
|
63,74
|
62,38
|
64,30
|
63,48
|
| 19/06/2026 |
2 494 903 |
0,44%
|
63,94
|
63,20
|
64,14
|
64,14
|
| 18/06/2026 |
892 131 |
2,14%
|
62,02
|
61,24
|
63,86
|
63,86
|
| 17/06/2026 |
732 409 |
-1,39%
|
63,40
|
62,52
|
63,96
|
62,52
|
| 16/06/2026 |
728 550 |
0,25%
|
63,72
|
62,70
|
63,86
|
63,40
|
| 15/06/2026 |
841 895 |
-0,32%
|
64,28
|
63,22
|
65,26
|
63,24
|
| 12/06/2026 |
614 426 |
0,73%
|
63,44
|
63,38
|
64,76
|
63,44
|
| 11/06/2026 |
412 301 |
-0,13%
|
62,88
|
62,30
|
63,66
|
62,98
|
| 10/06/2026 |
607 343 |
-0,51%
|
63,42
|
62,48
|
63,68
|
63,06
|
| 09/06/2026 |
1 134 805 |
2,06%
|
61,74
|
61,46
|
64,02
|
63,38
|
| 08/06/2026 |
443 010 |
0,00%
|
62,34
|
61,76
|
62,90
|
62,10
|
| 05/06/2026 |
725 645 |
1,60%
|
61,30
|
61,30
|
63,14
|
62,10
|
| 04/06/2026 |
670 410 |
0,33%
|
60,86
|
60,86
|
62,92
|
61,12
|
