Pernod Ricard SA (RICA)
Exportar para Excel
<< < 2 3 4 5 6 > |
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
|
10-08-2022 |
300.442 |
1,01%
|
192,50
|
191,55
|
196,65
|
195,60
|
09-08-2022 |
302.875 |
-0,18%
|
193,40
|
192,55
|
194,60
|
193,65
|
08-08-2022 |
268.480 |
1,20%
|
192,85
|
191,90
|
195,75
|
194,00
|
05-08-2022 |
328.103 |
-0,73%
|
193,05
|
191,70
|
194,15
|
191,70
|
04-08-2022 |
242.108 |
0,97%
|
191,10
|
191,10
|
193,85
|
193,10
|
03-08-2022 |
236.550 |
0,90%
|
188,65
|
188,15
|
191,50
|
191,25
|
02-08-2022 |
245.304 |
-1,92%
|
192,80
|
189,10
|
193,05
|
189,55
|
01-08-2022 |
262.562 |
0,91%
|
191,00
|
190,50
|
194,30
|
193,25
|
29-07-2022 |
502.154 |
0,21%
|
192,00
|
191,25
|
193,80
|
191,50
|
28-07-2022 |
309.619 |
1,46%
|
190,00
|
187,45
|
191,40
|
191,10
|
27-07-2022 |
261.411 |
0,56%
|
187,60
|
186,50
|
188,75
|
188,35
|
26-07-2022 |
264.928 |
0,21%
|
185,30
|
183,40
|
187,85
|
187,30
|
25-07-2022 |
289.543 |
0,76%
|
185,50
|
184,25
|
187,35
|
186,90
|
22-07-2022 |
406.085 |
-0,46%
|
185,25
|
183,30
|
186,85
|
185,50
|
21-07-2022 |
597.544 |
2,39%
|
181,00
|
180,40
|
186,80
|
186,35
|
20-07-2022 |
300.272 |
0,08%
|
182,90
|
181,45
|
183,65
|
182,00
|
19-07-2022 |
364.173 |
0,61%
|
178,75
|
178,05
|
182,40
|
181,85
|
18-07-2022 |
226.333 |
0,03%
|
181,60
|
180,25
|
182,95
|
180,75
|
15-07-2022 |
372.291 |
1,46%
|
178,65
|
176,35
|
181,60
|
180,70
|
14-07-2022 |
351.844 |
-1,90%
|
180,55
|
176,45
|
181,25
|
178,10
|
13-07-2022 |
432.217 |
1,14%
|
179,95
|
177,40
|
183,20
|
181,55
|
12-07-2022 |
386.702 |
0,17%
|
178,40
|
175,70
|
179,75
|
179,50
|
11-07-2022 |
317.401 |
0,76%
|
175,35
|
174,50
|
179,30
|
179,20
|
08-07-2022 |
364.694 |
0,85%
|
177,00
|
173,90
|
177,85
|
177,85
|
07-07-2022 |
585.386 |
-1,37%
|
180,70
|
175,65
|
181,50
|
176,35
|
06-07-2022 |
536.880 |
2,23%
|
177,10
|
177,05
|
181,25
|
178,80
|
05-07-2022 |
442.636 |
0,86%
|
172,80
|
172,80
|
177,80
|
176,45
|
04-07-2022 |
192.697 |
-0,17%
|
176,35
|
174,85
|
177,90
|
174,95
|
01-07-2022 |
379.362 |
-0,03%
|
175,50
|
174,00
|
177,15
|
175,25
|
30-06-2022 |
524.127 |
-0,45%
|
171,70
|
171,30
|
175,50
|
175,30
|
29-06-2022 |
393.551 |
-2,19%
|
177,35
|
173,40
|
178,70
|
176,10
|
28-06-2022 |
318.853 |
0,90%
|
180,00
|
179,30
|
181,20
|
180,05
|
27-06-2022 |
343.389 |
-0,81%
|
180,30
|
178,30
|
181,20
|
178,45
|
24-06-2022 |
645.504 |
4,81%
|
172,55
|
172,45
|
182,15
|
179,90
|
23-06-2022 |
323.479 |
-0,46%
|
171,50
|
170,25
|
173,95
|
171,65
|
22-06-2022 |
540.350 |
1,83%
|
168,65
|
166,60
|
172,45
|
172,45
|
21-06-2022 |
473.343 |
0,50%
|
169,45
|
168,70
|
172,05
|
169,35
|
20-06-2022 |
354.826 |
-0,68%
|
169,75
|
167,35
|
170,75
|
168,50
|
17-06-2022 |
1.362.412 |
0,15%
|
170,55
|
168,10
|
171,80
|
169,65
|
16-06-2022 |
397.693 |
-1,97%
|
171,90
|
167,95
|
172,80
|
169,40
|
15-06-2022 |
439.543 |
2,07%
|
171,05
|
169,25
|
174,05
|
172,80
|
14-06-2022 |
459.024 |
-3,20%
|
176,00
|
169,30
|
176,85
|
169,30
|
13-06-2022 |
440.624 |
0,06%
|
172,30
|
171,75
|
175,65
|
174,90
|
10-06-2022 |
485.308 |
-1,16%
|
174,90
|
172,55
|
175,90
|
174,80
|
09-06-2022 |
414.593 |
-0,23%
|
177,25
|
174,10
|
177,75
|
176,85
|