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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 146,1089
KAPANIŞ 146,0424

En Düşük

DÜŞÜK 112,25

En Yüksek

YÜKSEK 171,1
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020160,55161,35159,3160,35
03.01.2020159,1161,35159161,2
06.01.2020160,25161,4159,65161,2
07.01.2020161,35162,3160,45160,55
08.01.2020159,75160,4159,2159,45
09.01.2020160,35161,85159,7159,7
10.01.2020160,45161,1158,75158,9
13.01.2020158,75162,8158,45162,8
14.01.2020163,9166,7162,4165,7
15.01.2020165,65167,45164,9167,25
16.01.2020167,55169,65167,3167,5
17.01.2020167,8171,1167,65170,6
20.01.2020170,15170,15168,4169,15
21.01.2020168,35168,95166,7168,6
22.01.2020169,35170167,4167,4
23.01.2020166,75167,85165,8165,8
24.01.2020164,65167,65162,3164,2
27.01.2020161,1162,15158,5158,6
28.01.2020158,65159,2156,4158
29.01.2020157,65159,1157,3158,45
30.01.2020158,35158,35156,05156,55
31.01.2020157,15157,3154,75156,5
03.02.2020157157,65155,45157
04.02.2020158,4160,1157,85159,3
05.02.2020158,8159,45157,9158,3
06.02.2020159,35161,95158,75161,4
07.02.2020161,4162,7160,85161,3
10.02.2020161,05161,4159,8160,8
11.02.2020160,85162,6160160
12.02.2020160161,3159,8160,65
13.02.2020158166,95158166,75
14.02.2020166166,55163,35166
17.02.2020165,35167,5165,35166,4
18.02.2020165,1167,25164,95166,5
19.02.2020166,65170,4166,55169,05
20.02.2020168,3168,8165,35165,35
21.02.2020164,65166,85164,15165,45
24.02.2020161,95161,95158,2159,35
25.02.2020159,95160,3155,95156,55
26.02.2020156,15156,75152,6155,95
27.02.2020153,35155,35150,55151,9
28.02.2020148,85151,15144,55146,4
02.03.2020153,7155,15146,6149,25
03.03.2020151,5152,35148,85149,3
04.03.2020149,35151,55147,85149,85
05.03.2020150,8153,05150,4152,3
06.03.2020149,55151,25147,7150,25
09.03.2020145147,75142,1144,4
10.03.2020145,4147,75138,55140
11.03.2020140,75141,45137,1137,3
12.03.2020130,8132,25122,6123,8
13.03.2020125,6130,6120,5122,1
16.03.2020116124,45112,25122,05
17.03.2020126,35127,85117,6120,75
18.03.2020117,15127,4116,45122,35
19.03.2020125,35127,85116,75122,6
20.03.2020132,15132,15122,6127,1
23.03.2020122,45125,7118,3123,2
24.03.2020124,3129122,9127,65
25.03.2020129,75133,55127,35132,85
26.03.2020130137,7129,2135,25
27.03.2020131,25134,85129,15129,95
30.03.2020130,25131,4126,3130,75
31.03.2020132,8133,25126,85129,45
01.04.2020127132,95125,95128,6
02.04.2020131,1131,25126,85127,9
03.04.2020127,9128,25125,15126,8
06.04.2020130,5135,25128,4134,3
07.04.2020138,25138,35133,25135,3
08.04.2020133,5135,25133,4134,1
09.04.2020134,8140,65134,7139,5
14.04.2020141141136,45137,05
15.04.2020137,05139,6134,35135,15
16.04.2020136,3137,95134,6137
17.04.2020139140,85137,9139,95
20.04.2020140,2142,7139,1140,45
21.04.2020139,25140,5138,2138,2
22.04.2020139,5140,1136,1136,5
23.04.2020139,5140,1135,8137,75
24.04.2020134,35136,15133135
27.04.2020136,55138,1136,4137
28.04.2020136,7137,5134,6135,65
29.04.2020134,85139,05134,4137,95
30.04.2020138,15141,15137,2139,1
04.05.2020136,25137,95135,35136,2
05.05.2020137,3137,85132,55133,3
06.05.2020133,5134,6132,55132,55
07.05.2020132,75134,85132,7134,85
08.05.2020135,95136,95134,75136,7
11.05.2020136,95137,7134,65135
12.05.2020134,5135,2133,65133,75
13.05.2020133133128,8129,6
14.05.2020127,6129,1125,7125,7
15.05.2020126,25128,6126,05127,15
18.05.2020128,2132,25128,2131,85
19.05.2020133,35134,55131,75132,55
20.05.2020132,55134,15132134
21.05.2020133,45135,2132,25134,05
22.05.2020132,6133,3131,05132,95
25.05.2020134,2137,4133,8136,6
26.05.2020137,75139,4136,65138,7
27.05.2020139,1141,15138,2140,95
28.05.2020141,75144,4141,25143,35
29.05.2020143,05143,5139,75140,1
01.06.2020141,45143,15141,25141,75
02.06.2020142,7144,75142,2142,55
03.06.2020143,1146,35142,9145,4
04.06.2020145,65149,1145,45147,05
05.06.2020147,15148,55146,4146,7
08.06.2020145,7148,35145147,65
09.06.2020148,1149,9145146,7
10.06.2020147,7148,05145,95146,65
11.06.2020145,45145,8142,05142,35
12.06.2020142146,6141,15143,65
15.06.2020141,7142,3139,6140,4
16.06.2020142,7146,25142,1144,95
17.06.2020144,85145,35143,3144,1
18.06.2020144,05144,85142,45143,3
19.06.2020143,4145,9142,7142,7
22.06.2020141,85144,2140,6141,65
23.06.2020141,75143,7141,3142,75
24.06.2020142,3142,35138,7139,3
25.06.2020139,2140,65137,3140,1
26.06.2020141142,75139,95140,05
29.06.2020139,4141,7138,4139,9
30.06.2020139,8141,7139,65140,05
01.07.2020140,2141,05138,05140,55
02.07.2020141,6143,85141143,85
03.07.2020143,9144,2141,65142,45
06.07.2020143,7144,35142,65143,65
07.07.2020143,7144,1140,85141,75
08.07.2020140,2142,15140,1141
09.07.2020141,65141,65139,3140,5
10.07.2020139,95141,3139,65141,3
13.07.2020142,55142,8141142
14.07.2020141,1141,15139,1140,7
15.07.2020140,75142,8140,75141,4
16.07.2020140140,35138,5140,3
17.07.2020140,3141,25138,75139,15
20.07.2020139,35140,3138,45140
21.07.2020142,35143,7142,25143
22.07.2020142,3143140,3140,45
23.07.2020144145,45143,65143,9
24.07.2020143,45144,35141,55144,25
27.07.2020144,5144,55143,4144,15
28.07.2020144,05145,05143,2144,95
29.07.2020145,65148,8145,5148,8
30.07.2020148,3149,7147,7148,2
31.07.2020148,35148,5145,55146
03.08.2020146,2150,7144,1150,05
04.08.2020150,95151,6147,8148,3
05.08.2020148,3149,2146,2146,6
06.08.2020145,9146,3143,7144,5
07.08.2020144,5144,8143,65144
10.08.2020144,45144,85143,35143,85
11.08.2020144,6147,05143,6144,15
12.08.2020144,3145,5143,95145,1
13.08.2020145146,55144,9146,4
14.08.2020146,5146,5142,8142,85
17.08.2020145147,55144,6147,55
18.08.2020147,05147,35144,9145,4
19.08.2020146147,2144,9147,2
20.08.2020145,6145,8144,1145,3
21.08.2020145,3145,3142,5143,55
24.08.2020144,85147,45144,3146,7
25.08.2020147,1148,25146,9146,95
26.08.2020146,5147,8145,7147,65
27.08.2020148,2148,7146,95146,95
28.08.2020147,3147,8145,2145,5
31.08.2020146,1146,75143,5143,5
01.09.2020144,15144,25141,25141,45
02.09.2020141147,05140,15145,05
03.09.2020147,05150,8145,35145,7
04.09.2020142,95143,75140,25141,3
07.09.2020141143,25140,8142,7
08.09.2020143,2143,3140,3140,6
09.09.2020140,85142,7140,85142
10.09.2020142,7143,4141,95142,45
11.09.2020142,65143,25141,5142,35
14.09.2020143,75144,2141,85142,4
15.09.2020142143,15140,65142,75
16.09.2020143143,5141141
17.09.2020140,05140,6139,2140
18.09.2020139,75140,15137,4138,55
21.09.2020137,7137,75135,05136,5
22.09.2020136,7137,05135,25135,25
23.09.2020136,45137,4135,55135,55
24.09.2020134,85135,5134,35134,9
25.09.2020134,55134,55131,65132,35
28.09.2020133,5136,1133,5135,95
29.09.2020135137,25134,4135,9
30.09.2020135,2137,45134,95136,15
01.10.2020136,55137,4135,1135,6
02.10.2020134,6135,55133,65134,7
05.10.2020134,65137,15134,15136,35
06.10.2020136,45136,9134,35135,15
07.10.2020136,7139,3135,25136,9
08.10.2020137,4138,1136,3136,9
09.10.2020137,1138,5136,15138,15
12.10.2020138,2139,75137,2139,65
13.10.2020139,4141139,2141
14.10.2020141,6141,85140140,6
15.10.2020140140,75137,3138,05
16.10.2020139,05142,05138,55141,5
19.10.2020144,5144,85141,55142,55
20.10.2020145,9146,6142,3143
21.10.2020143,3143,3140,95140,95
22.10.2020145147,1141,5146,45
23.10.2020146,95149,2146,85147,9
26.10.2020146,7148,65145,95146,4
27.10.2020145,95146143,65144,75
28.10.2020140,9142,35138,65140
29.10.2020139,7140,4136,85138,55
30.10.2020136,6138,55136,15138,4
02.11.2020139,15141,1138,3140
03.11.2020140,9142,75140,1142,4
04.11.2020140,1146139,6145,85
05.11.2020145,85148,35145,15147,45
06.11.2020147,15148,35146,1147,55
09.11.2020149,1159148,45158,45
10.11.2020157,75161,05155,7160,1
11.11.2020160162,1159,15160,8
12.11.2020159,2160,85158,75158,75
13.11.2020159,15160,1158,7158,75
16.11.2020159,45162,5158,8162,35
17.11.2020161,5162,15159,8161
18.11.2020160,7162,4159,95162
19.11.2020160,4161,85160,15160,9
20.11.2020160,4160,8155,05155,05
23.11.2020157,05159,25156156
24.11.2020157,1157,95154,6155
25.11.2020154,8156,2154,65155,3
26.11.2020155,45156,1154,95156,05
27.11.2020156,95160,3156,55159,7
30.11.2020160160,9158,9160
01.12.2020162162160161,65
02.12.2020161,6161,6158,9159
03.12.2020159,35159,7157,55158,65
04.12.2020158,8160,2157,65157,75
07.12.2020157,45158,25157,35157,4
08.12.2020156,35157,5154,9156,9
09.12.2020155,55157,45154,75157,45
10.12.2020157,9159,55157,15158,8
11.12.2020158,5159,25157,25158,5
14.12.2020159,2161,95158,75160,65
15.12.2020160,4161,3157,9157,9
16.12.2020158,45159,15157,2158,4
17.12.2020158,95159,65157,85158,3
18.12.2020158,55159,05156,8157,4
21.12.2020155,45156,4152,95154,95
22.12.2020155,35156,95155,15156,95
23.12.2020156,95157,8156,55157,2
24.12.2020157,7157,75156,3157,75
28.12.2020158159,3157,4159
29.12.2020159,65161,2159,5161,05
30.12.2020160,45160,9159,65160,1
31.12.2020158,9159,3156,8156,8