Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Pernod Ricard S.A. logosu
RI.PA
Pernod Ricard S.A.
16:12:09
63.26 €
0.0000 (%0.00)
Önceki Kapanış: 63.86
Düşük₺63.26
Yüksek₺63.94
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

RI.PA: Pernod Ricard S.A. Arşiv

2000 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 17,4618
KAPANIŞ 17,5052

En Düşük

DÜŞÜK 13,36

En Yüksek

YÜKSEK 28,11
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.200017,5117,691717
04.01.200017,2617,4516,8416,98
05.01.200016,8317,0816,8316,89
06.01.200016,8317,1216,8316,97
07.01.200017,2617,8517,1417,41
10.01.200017,8618,1517,617,68
11.01.200017,881817,1717,28
12.01.200016,9817,2616,9117,03
13.01.200017,0117,6317,0117,63
14.01.200017,617,6317,0917,11
17.01.200017,3217,3517,0317,06
18.01.200017,2317,3817,0417,38
19.01.200017,1117,4317,1117,2
20.01.200017,1117,416,9516,95
21.01.200016,9517,0816,7216,86
24.01.200016,9517,0816,9516,95
25.01.200017,0117,2416,9517,11
26.01.200017,2417,4116,9517,41
27.01.200017,2617,3816,8916,89
28.01.200016,9517,0916,9116,95
31.01.200016,9417,2616,8917,14
01.02.200017,0117,4817,0117,11
02.02.200017,1117,2817,0617,15
03.02.200016,9517,1416,8917,03
04.02.200017,0317,1516,9517
07.02.200016,9517,0916,9416,95
08.02.200016,9417,1116,8917,01
09.02.200017,0617,0616,6416,64
10.02.200016,9516,9516,0616,06
11.02.200016,3416,6416,0616,64
14.02.200016,6316,6416,1816,57
15.02.200016,3416,4116,0916,18
16.02.200016,1816,6416,0916,09
17.02.200016,0616,3415,8716,03
18.02.200015,8416,1815,4715,75
21.02.200015,7515,8115,0315,35
22.02.200015,115,6714,5514,79
23.02.200015,415,8415,1515,43
24.02.200015,615,6314,4914,49
25.02.200014,7915,8714,6515,87
28.02.200015,8716,3415,7715,97
29.02.200016,0316,3415,7516,18
01.03.200016,0316,2615,4115,78
02.03.200015,4115,6714,9515,01
03.03.200015,115,1314,9515,1
06.03.200015,2615,4114,8615,03
07.03.200014,8615,0414,4914,49
08.03.200014,4914,5813,5913,85
09.03.200013,8714,1813,3614,18
10.03.200014,1814,714,0214,36
13.03.200014,0214,1813,7213,89
14.03.200013,8714,1413,7913,89
15.03.200013,914,3313,8414,33
16.03.200014,4914,9813,9814,79
17.03.200014,7915,814,6715,5
20.03.200015,815,815,4415,53
21.03.200015,5715,5715,2915,43
22.03.200015,2615,5715,2615,57
23.03.200015,1315,7215,1315,72
24.03.200015,7215,7215,1315,36
27.03.200015,4115,7315,3815,73
28.03.200015,816,4915,616,43
29.03.200016,1216,5216,0716,52
30.03.200016,1816,5215,7215,87
31.03.200015,5316,0315,4915,49
03.04.200015,6416,5215,5716,49
04.04.200016,6416,6415,7516,52
05.04.200016,2416,4916,0316,49
06.04.200015,8716,6715,8716,46
07.04.200020,1820,619,9419,94
10.04.200016,1716,8315,916,64
11.04.200016,1816,6416,1816,35
12.04.200016,3516,6716,3416,67
13.04.200016,0916,5816,0916,15
14.04.200016,1216,2915,9516,17
17.04.200015,7215,7215,115,21
18.04.200015,4115,614,8615,58
19.04.200015,4116,1815,115,57
20.04.200015,2615,5315,2415,24
21.04.200018,6518,6518,6518,65
24.04.200018,6518,6518,6518,65
25.04.200015,271615,1816
26.04.200015,6416,0315,6415,72
27.04.200015,8715,9215,4115,47
28.04.200015,5715,715,3315,33
01.05.200018,7718,7718,7718,77
02.05.200015,4116,0315,4115,8
03.05.200016,0316,1515,6616,15
04.05.200016,0317,4115,9516,95
05.05.200016,6417,3816,5517,21
08.05.200016,6417,0816,6416,95
09.05.200016,9517,3816,9517,11
10.05.200017,1218,1817,0418,18
11.05.200017,7818,1817,5717,92
12.05.200017,9418,8917,9418,71
15.05.200018,7119,4218,5119,42
16.05.200019,4219,5118,2218,25
17.05.200018,0318,1517,2617,41
18.05.200017,4318,3217,4318,09
19.05.200017,9818,1817,617,88
22.05.200018,0918,6817,8518,34
23.05.200018,3418,9617,9418,89
24.05.200018,1118,4517,2617,41
25.05.200017,7518,0917,4817,85
26.05.200017,2617,8817,2617,41
29.05.200017,4317,9417,4117,72
30.05.200017,8517,8817,4117,49
31.05.200017,2817,5217,1417,41
01.06.200017,6618,0917,4518
02.06.200018,5218,5917,8618,52
05.06.200018,4918,4917,9818,28
06.06.200018,2618,4917,9718,48
07.06.200018,2819,7318,2319,42
08.06.200019,4219,4918,6918,69
09.06.200018,819,2618,818,92
12.06.200023,1623,1623,1623,16
13.06.200018,9219,1718,8918,99
14.06.200019,1319,1618,4919,08
15.06.200018,591917,6617,66
16.06.200018,4819,2617,9119,26
19.06.200018,6919,3118,5419,26
20.06.200018,8919,2618,5919,26
21.06.200019,2619,2618,418,68
22.06.200018,7418,818,2218,68
23.06.200018,4918,6818,3418,34
26.06.200017,9418,7417,9418,59
27.06.200018,5918,6518,2818,49
28.06.200018,4618,4617,5717,57
29.06.200017,6318,0617,4517,6
30.06.200018,0318,0317,5717,57
03.07.200017,5717,8317,2917,29
04.07.200017,2618,3417,2418,34
05.07.200018,5118,5417,8817,95
06.07.200018,0318,5117,9218,37
07.07.200018,0618,4518,0318,4
10.07.200018,1818,4918,0318,49
11.07.200018,1818,4617,6317,72
12.07.200017,6318,0917,6317,72
13.07.200017,7217,9717,6317,65
14.07.200014,1214,1214,1214,12
17.07.200017,7418,0217,7217,88
18.07.200017,6617,8517,4817,66
19.07.200017,5718,2617,4518,25
20.07.200018,1818,1817,7417,91
21.07.200017,8818,1817,8818,18
24.07.200017,8818,0817,4617,63
25.07.200018,0318,0917,617,72
26.07.200017,8517,9417,617,86
27.07.200017,9117,9117,5717,57
28.07.200017,5517,7517,5117,54
31.07.200017,5718,1717,5718,17
01.08.200018,0318,0317,6818
02.08.200017,9118,1817,8217,88
03.08.200018,1718,4517,8818,03
04.08.200017,8518,1817,7218,02
07.08.200018,1718,4618,1118,25
08.08.200018,4518,4517,9118,03
09.08.200018,0318,1817,8917,94
10.08.20001818,217,9818,03
11.08.200018,218,218,0318,06
14.08.200018,1518,218,0918,12
15.08.200018,1818,1817,8918,03
16.08.200018,0918,1717,8217,95
17.08.200018,1818,1817,9218,03
18.08.200017,9218,6517,8218,59
21.08.200018,4318,6518,2518,35
22.08.200018,418,6518,418,49
23.08.200018,3718,4918,1818,18
24.08.200018,1518,1817,4517,45
25.08.200017,6918,4617,5818,37
28.08.200018,4618,6518,3918,49
29.08.200018,6218,9718,4918,8
30.08.200018,6218,817,9218,8
31.08.200018,5918,6518,2218,22
01.09.200018,1818,818,1218,49
04.09.200018,818,818,2218,45
05.09.200018,4218,4217,8818,06
06.09.200017,9418,1417,8217,94
07.09.200017,7818,1817,7818
08.09.200017,8818,1817,8818,15
11.09.200018,1518,3217,9118,2
12.09.200014,5114,6214,114,3
13.09.200014,114,2914,0514,05
14.09.200017,617,7217,3417,34
15.09.200017,4317,6116,8317,61
18.09.200017,1717,6817,0817,68
19.09.200017,2317,4916,8317,01
20.09.200016,8416,9516,0116,71
21.09.200016,5816,5815,916,46
22.09.200015,9216,4315,9216,17
25.09.200016,416,816,0316,34
26.09.200016,2116,816,2116,8
27.09.200016,5516,8116,316,81
28.09.200016,2716,7716,2416,24
29.09.200016,5217,5716,3717,57
02.10.200017,5417,5417,0317,03
03.10.200017,0317,216,3516,64
04.10.200016,6416,7216,3716,64
05.10.200016,6417,2416,6416,92
06.10.200016,6917,0416,6916,8
09.10.200016,8617,9416,7717,94
10.10.200017,4517,6816,816,8
11.10.200016,9216,9816,6416,69
12.10.200016,6717,3416,6117,32
13.10.200016,5417,9716,5417,97
16.10.200017,7817,8616,5716,57
17.10.200016,5717,5116,3717,51
18.10.200017,0417,6316,8316,91
19.10.200016,8117,3716,8117,15
20.10.200016,9517,2815,7815,78
23.10.200016,3417,0816,316,95
24.10.200016,7417,1816,5716,61
25.10.200016,5716,9716,5516,78
26.10.200016,6417,2616,6416,98
27.10.200016,8617,6316,8617,41
30.10.200017,2617,5417,0317,11
31.10.200016,9516,9816,4916,64
01.11.200016,6416,9216,6116,92
02.11.200016,6316,8916,2416,24
03.11.200016,5816,7516,3716,41
06.11.200016,4916,9416,4916,8
07.11.200016,6917,2916,6916,98
08.11.200017,1117,6317,0117,63
09.11.200017,6517,8817,217,72
10.11.200017,5717,8817,3217,6
13.11.200017,3217,9717,3217,78
14.11.200017,9418,0317,6317,83
15.11.200017,7417,9117,6317,72
16.11.200017,7218,3417,7218,34
17.11.200018,4319,2618,2518,65
20.11.200018,6518,7217,8918,31
21.11.200018,3118,4817,8818,48
22.11.200018,4818,4918,0918,43
23.11.200018,4318,6518,0618,65
24.11.200018,6518,6517,7817,82
27.11.200017,8218,0317,7817,94
28.11.200017,9418,1417,8818,11
29.11.200018,1119,5917,9719,59
30.11.200019,5920,0718,8519,82
01.12.200019,8219,8218,9619,17
04.12.200019,1719,4218,9919,36
05.12.200019,3619,4219,1119,42
06.12.200019,4219,4218,6818,96
07.12.200018,9618,9618,5418,86
08.12.200018,8619,1118,4918,49
11.12.200018,7619,1118,5518,76
12.12.200018,1819,0818,1818,18
13.12.200019,0319,1118,2219,03
14.12.200020,3120,3118,820,31
15.12.200019,2620,1918,4919,26
18.12.200019,3319,5419,1119,33
19.12.200019,2919,4819,1619,29
20.12.200021,1121,4518,9621,11
21.12.200021,6122,7320,3421,61
22.12.200022,9622,9621,3622,96
25.12.200028,1128,1128,1128,11
26.12.200028,1128,1128,1128,11
27.12.200022,8122,9622,522,81
28.12.200022,5922,8122,3822,59
29.12.200022,6522,8122,4422,65