Pernod Ricard SA (RICA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/03/2023	676.225	2,34%	199,95	198,50	203,80	203,20
15/03/2023	642.392	-0,63%	199,40	195,40	200,40	198,55
14/03/2023	503.636	1,42%	196,95	196,65	199,90	199,80
13/03/2023	686.020	-1,55%	199,60	194,65	200,20	197,00
10/03/2023	527.563	-0,60%	200,50	198,45	201,90	200,10
09/03/2023	394.924	0,73%	199,85	198,90	202,60	201,30
08/03/2023	357.282	-0,23%	199,45	199,35	201,10	199,85
07/03/2023	316.350	-0,10%	200,30	199,60	202,50	200,30
06/03/2023	292.143	-0,35%	201,90	200,40	202,40	200,50
03/03/2023	426.302	0,00%	201,70	200,80	202,60	201,20
02/03/2023	476.626	2,42%	195,60	194,70	201,20	201,20
01/03/2023	410.132	-0,63%	197,75	196,25	201,00	196,45
28/02/2023	556.087	-1,20%	198,95	197,35	199,85	197,70
27/02/2023	744.758	-2,20%	199,70	199,45	202,00	198,15
24/02/2023	744.758	-2,20%	202,30	198,15	203,70	198,15
23/02/2023	602.641	0,95%	200,50	200,40	204,40	202,60
22/02/2023	429.666	0,70%	198,30	197,90	201,50	200,70
21/02/2023	483.406	0,63%	197,85	197,75	200,30	199,30
20/02/2023	355.278	1,59%	194,90	194,55	198,80	198,05
17/02/2023	574.758	-0,43%	194,00	192,30	195,85	194,95
16/02/2023	860.780	3,41%	193,80	192,05	199,55	195,80
15/02/2023	458.368	1,18%	186,85	186,00	190,80	189,35
14/02/2023	427.690	-0,82%	189,75	187,15	190,05	187,15
13/02/2023	281.679	1,13%	187,35	187,20	189,30	188,70
10/02/2023	419.591	-0,75%	187,35	184,45	188,05	186,60
09/02/2023	297.155	0,05%	189,00	187,75	189,70	188,00
08/02/2023	274.896	-0,37%	188,80	187,70	189,75	187,90
07/02/2023	316.204	-1,90%	192,20	188,10	193,20	188,60
06/02/2023	307.712	-1,06%	193,50	191,45	193,70	192,25
03/02/2023	461.185	1,65%	191,10	190,85	194,30	194,30
02/02/2023	506.123	0,47%	191,10	188,65	192,15	191,15
01/02/2023	341.870	0,18%	189,00	188,85	192,50	190,25
31/01/2023	451.884	2,04%	186,80	186,55	190,40	189,90
30/01/2023	357.850	1,03%	183,75	183,75	187,15	186,10
27/01/2023	708.398	-1,84%	187,90	181,65	188,85	184,20
26/01/2023	594.389	-2,85%	190,70	186,95	192,35	187,65
25/01/2023	259.849	-0,31%	194,35	192,15	195,00	193,15
24/01/2023	284.450	-0,67%	195,10	193,15	195,55	193,75
23/01/2023	399.543	1,85%	192,60	192,45	195,05	195,05
20/01/2023	381.785	-0,42%	192,95	190,60	193,00	191,50
19/01/2023	442.534	0,65%	190,60	190,50	193,80	192,30
18/01/2023	490.170	-2,90%	196,50	190,55	197,35	191,05
17/01/2023	481.065	0,79%	194,75	194,75	197,60	196,75
16/01/2023	350.784	0,67%	194,75	194,25	195,70	195,20
13/01/2023	433.162	1,33%	190,85	190,00	194,20	193,90
12/01/2023	466.086	0,61%	187,40	187,10	192,50	191,35
11/01/2023	404.237	1,44%	187,00	186,85	192,55	190,20
10/01/2023	299.156	-0,19%	187,20	186,45	188,90	187,50
09/01/2023	372.607	0,83%	187,05	185,20	188,25	187,85
06/01/2023	324.806	1,09%	184,00	183,30	186,55	186,30
05/01/2023	355.514	-1,13%	185,80	183,85	187,10	184,30
04/01/2023	414.157	1,06%	185,20	184,15	187,45	186,40
03/01/2023	302.266	-0,24%	184,55	184,20	187,65	184,45
02/01/2023	159.973	0,63%	184,55	183,75	185,95	184,90
30/12/2022	215.542	-1,34%	185,35	183,75	185,50	183,75
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