Pernod Ricard SA (RICA)
Exportar para Excel
< 1 2 3 4 5 > >> |
22/12/2023 |
192.706 |
0,00%
|
159,75
|
159,70
|
162,05
|
160,80
|
21/12/2023 |
255.166 |
-0,53%
|
161,00
|
159,45
|
161,50
|
160,80
|
20/12/2023 |
332.323 |
-0,28%
|
162,45
|
161,25
|
163,70
|
161,65
|
19/12/2023 |
307.769 |
0,03%
|
162,70
|
161,70
|
163,35
|
162,10
|
18/12/2023 |
298.739 |
-0,61%
|
161,55
|
161,10
|
163,05
|
162,05
|
15/12/2023 |
1.101.285 |
0,25%
|
162,65
|
161,85
|
164,75
|
163,05
|
14/12/2023 |
660.048 |
4,46%
|
158,80
|
158,65
|
163,35
|
162,65
|
13/12/2023 |
341.051 |
-0,16%
|
155,70
|
154,80
|
156,65
|
155,70
|
12/12/2023 |
287.407 |
-0,70%
|
157,00
|
155,70
|
157,45
|
155,95
|
11/12/2023 |
468.290 |
-1,38%
|
157,90
|
156,35
|
158,50
|
157,05
|
08/12/2023 |
347.038 |
1,08%
|
157,50
|
157,25
|
160,05
|
159,25
|
07/12/2023 |
371.093 |
-0,47%
|
158,70
|
157,30
|
159,45
|
157,55
|
06/12/2023 |
651.584 |
-0,57%
|
159,10
|
157,05
|
159,35
|
158,30
|
05/12/2023 |
363.100 |
0,44%
|
158,85
|
157,90
|
159,40
|
159,20
|
04/12/2023 |
336.831 |
0,22%
|
158,35
|
156,50
|
158,75
|
158,50
|
01/12/2023 |
418.589 |
-0,25%
|
158,90
|
156,20
|
159,35
|
158,15
|
30/11/2023 |
1.256.468 |
1,80%
|
155,20
|
154,65
|
159,00
|
158,55
|
29/11/2023 |
626.414 |
-1,46%
|
158,30
|
154,90
|
159,35
|
155,75
|
28/11/2023 |
654.017 |
-2,65%
|
160,55
|
156,55
|
160,55
|
158,05
|
27/11/2023 |
343.401 |
-0,98%
|
163,90
|
162,35
|
164,60
|
162,35
|
24/11/2023 |
480.528 |
-0,43%
|
164,05
|
163,05
|
165,20
|
163,95
|
23/11/2023 |
265.046 |
-0,59%
|
168,45
|
166,45
|
168,85
|
167,30
|
22/11/2023 |
278.889 |
1,42%
|
166,50
|
166,10
|
168,65
|
168,30
|
21/11/2023 |
287.823 |
0,18%
|
166,00
|
165,25
|
166,30
|
165,95
|
20/11/2023 |
287.136 |
-1,02%
|
167,50
|
165,65
|
168,15
|
165,65
|
17/11/2023 |
431.862 |
0,48%
|
167,30
|
166,90
|
168,85
|
167,35
|
16/11/2023 |
301.678 |
-1,07%
|
168,10
|
166,25
|
168,25
|
166,55
|
15/11/2023 |
355.872 |
-0,71%
|
170,25
|
168,10
|
172,35
|
168,35
|
14/11/2023 |
377.585 |
3,13%
|
165,10
|
164,60
|
169,70
|
169,55
|
13/11/2023 |
341.447 |
0,06%
|
164,25
|
163,65
|
165,20
|
164,40
|
10/11/2023 |
706.712 |
-5,76%
|
170,00
|
163,80
|
170,15
|
164,30
|
09/11/2023 |
381.640 |
1,25%
|
171,85
|
171,85
|
175,30
|
174,35
|
08/11/2023 |
301.744 |
0,64%
|
170,40
|
169,90
|
173,15
|
172,20
|
07/11/2023 |
285.022 |
-0,73%
|
171,30
|
171,10
|
172,80
|
171,10
|
06/11/2023 |
252.816 |
-0,63%
|
173,15
|
171,55
|
173,35
|
172,35
|
03/11/2023 |
420.355 |
0,81%
|
172,45
|
172,00
|
174,90
|
173,45
|
02/11/2023 |
432.614 |
2,35%
|
169,15
|
169,15
|
173,55
|
172,05
|
01/11/2023 |
238.811 |
0,36%
|
168,10
|
166,45
|
168,70
|
168,10
|
31/10/2023 |
368.289 |
0,78%
|
166,30
|
165,60
|
168,80
|
167,50
|
30/10/2023 |
316.084 |
0,73%
|
165,70
|
165,35
|
167,90
|
166,20
|
27/10/2023 |
487.575 |
-1,93%
|
164,90
|
163,35
|
166,50
|
165,00
|
26/10/2023 |
352.553 |
-0,85%
|
168,75
|
167,75
|
170,40
|
168,25
|
25/10/2023 |
384.143 |
-0,18%
|
169,00
|
168,00
|
170,55
|
169,70
|
24/10/2023 |
741.318 |
1,68%
|
168,25
|
167,10
|
170,60
|
170,00
|
23/10/2023 |
689.001 |
0,75%
|
166,20
|
165,35
|
167,40
|
167,20
|
20/10/2023 |
855.021 |
-0,12%
|
164,05
|
164,05
|
167,85
|
165,95
|
19/10/2023 |
884.597 |
4,76%
|
158,00
|
158,00
|
168,65
|
166,15
|
18/10/2023 |
350.068 |
-0,97%
|
159,75
|
158,40
|
160,80
|
158,60
|
17/10/2023 |
367.663 |
0,60%
|
158,95
|
158,90
|
160,70
|
160,15
|
16/10/2023 |
354.535 |
1,34%
|
158,40
|
157,40
|
159,65
|
159,20
|
13/10/2023 |
333.016 |
-1,35%
|
158,40
|
157,10
|
159,30
|
157,10
|
12/10/2023 |
336.671 |
-0,66%
|
161,20
|
159,25
|
161,55
|
159,25
|
11/10/2023 |
523.219 |
0,19%
|
157,15
|
156,35
|
160,45
|
160,30
|
10/10/2023 |
350.042 |
1,81%
|
159,00
|
158,60
|
160,70
|
160,00
|
09/10/2023 |
365.097 |
-0,91%
|
158,25
|
156,50
|
158,35
|
157,15
|
06/10/2023 |
472.972 |
-0,84%
|
159,30
|
158,05
|
160,00
|
158,60
|
05/10/2023 |
601.653 |
0,16%
|
161,20
|
159,10
|
161,95
|
159,95
|
04/10/2023 |
433.406 |
0,50%
|
158,15
|
157,80
|
161,05
|
159,70
|
03/10/2023 |
478.773 |
1,21%
|
157,15
|
156,65
|
158,95
|
158,90
|
02/10/2023 |
495.924 |
-0,54%
|
158,85
|
156,75
|
159,75
|
157,00
|
29/09/2023 |
769.165 |
-0,32%
|
158,75
|
157,85
|
161,00
|
157,85
|
28/09/2023 |
496.273 |
-0,69%
|
159,35
|
157,65
|
159,45
|
158,35
|
27/09/2023 |
574.261 |
-0,96%
|
161,45
|
159,20
|
162,50
|
159,45
|
26/09/2023 |
687.237 |
-0,74%
|
160,85
|
159,75
|
161,30
|
161,00
|
25/09/2023 |
652.312 |
-2,47%
|
166,30
|
161,55
|
166,60
|
162,20
|
22/09/2023 |
607.847 |
-0,09%
|
164,40
|
163,95
|
167,20
|
166,30
|
21/09/2023 |
730.366 |
-1,33%
|
167,95
|
165,65
|
168,25
|
166,45
|
20/09/2023 |
510.205 |
0,15%
|
168,95
|
168,05
|
169,55
|
168,70
|
19/09/2023 |
473.004 |
-0,47%
|
168,40
|
168,05
|
169,85
|
168,45
|
18/09/2023 |
384.416 |
-1,54%
|
171,00
|
168,55
|
171,65
|
169,25
|
15/09/2023 |
1.166.190 |
0,29%
|
173,20
|
171,45
|
174,05
|
171,90
|
14/09/2023 |
763.888 |
-0,26%
|
168,95
|
167,45
|
171,40
|
171,40
|
13/09/2023 |
610.964 |
0,18%
|
171,80
|
170,50
|
173,15
|
171,85
|
12/09/2023 |
630.395 |
-1,07%
|
173,00
|
171,15
|
173,85
|
171,55
|
11/09/2023 |
587.241 |
-0,63%
|
175,45
|
173,20
|
175,85
|
173,40
|
08/09/2023 |
634.917 |
0,03%
|
176,00
|
173,20
|
176,05
|
174,50
|
07/09/2023 |
708.199 |
-1,22%
|
176,40
|
173,85
|
177,00
|
174,45
|
06/09/2023 |
454.797 |
-1,40%
|
178,90
|
176,10
|
178,90
|
176,60
|
05/09/2023 |
311.100 |
-1,05%
|
179,95
|
179,10
|
180,80
|
179,10
|
04/09/2023 |
289.673 |
-0,22%
|
181,25
|
180,50
|
183,40
|
181,00
|
01/09/2023 |
530.189 |
0,11%
|
181,00
|
179,95
|
182,35
|
181,40
|
31/08/2023 |
1.139.961 |
-6,74%
|
188,00
|
181,20
|
189,00
|
181,20
|
30/08/2023 |
363.511 |
-0,69%
|
196,15
|
193,35
|
196,85
|
194,30
|
29/08/2023 |
233.276 |
0,64%
|
195,35
|
195,10
|
196,55
|
195,65
|
28/08/2023 |
202.380 |
0,62%
|
193,85
|
193,40
|
195,20
|
194,40
|
25/08/2023 |
171.467 |
0,73%
|
191,55
|
191,55
|
194,10
|
193,20
|
24/08/2023 |
231.769 |
0,05%
|
193,55
|
191,80
|
195,10
|
191,80
|
23/08/2023 |
180.825 |
0,26%
|
191,75
|
191,05
|
192,85
|
191,70
|
22/08/2023 |
338.914 |
-0,68%
|
192,60
|
190,80
|
193,35
|
191,20
|
21/08/2023 |
175.351 |
-0,03%
|
192,55
|
192,00
|
194,60
|
192,50
|
18/08/2023 |
238.780 |
0,08%
|
192,00
|
191,05
|
192,65
|
192,55
|
17/08/2023 |
294.080 |
-1,74%
|
194,60
|
192,05
|
195,30
|
192,40
|
16/08/2023 |
177.581 |
0,00%
|
195,00
|
194,70
|
196,80
|
195,80
|
15/08/2023 |
219.490 |
-1,24%
|
197,55
|
194,70
|
198,10
|
195,80
|
14/08/2023 |
223.479 |
0,94%
|
196,75
|
196,60
|
198,25
|
198,25
|
11/08/2023 |
271.549 |
-2,24%
|
200,00
|
196,40
|
200,00
|
196,40
|
10/08/2023 |
297.998 |
2,08%
|
198,45
|
197,65
|
201,50
|
200,90
|
09/08/2023 |
219.781 |
0,38%
|
197,50
|
196,25
|
198,40
|
196,80
|
08/08/2023 |
243.060 |
0,18%
|
195,65
|
195,10
|
196,80
|
196,05
|
07/08/2023 |
207.662 |
-0,05%
|
194,90
|
194,30
|
195,75
|
195,70
|