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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 181,2789
KAPANIŞ 181,4384

En Düşük

DÜŞÜK 150,9

En Yüksek

YÜKSEK 214,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.2021158,7160,25157,7158,7
05.01.2021157,75158154,75155,4
06.01.2021155,05155,35152,05153,15
07.01.2021154,05155,7153,2155,7
08.01.2021157,25158,1156,7157,95
11.01.2021157,75158,6156,2156,8
12.01.2021156,85157,85156156,15
13.01.2021156,5158,55154,1158
14.01.2021158158156156
15.01.2021155,3156,5154,1155,55
18.01.2021154,35155,7154,1155,35
19.01.2021155,4157154,7156,3
20.01.2021156,1157,2153,8154,15
21.01.2021154,7155,1152,6153,65
22.01.2021154154,8151,85153,1
25.01.2021153,2153,2150,9151,95
26.01.2021151,95154,75151,8153,9
27.01.2021154154,3151,55152,95
28.01.2021152,35158,45152,1157,85
29.01.2021155,85157,95154,3155,7
01.02.2021156,9157,4155,95156,95
02.02.2021157,95160,4157,45159,7
03.02.2021160,35160,4157,7158,5
04.02.2021158,3160,75157,8160,75
05.02.2021161163,55160,9163,2
08.02.2021163,25163,8162,05162,05
09.02.2021161,8164,1161,45163,75
10.02.2021162,8164,1162,6163,1
11.02.2021161163,55159,1159,4
12.02.2021158,6159,8158,05159,3
15.02.2021160161,45158,55161,2
16.02.2021161,35163,65160,75163,25
17.02.2021162,95164,1162,55163,3
18.02.2021162,8164,8162,65164,75
19.02.2021164,9166,45163,35163,35
22.02.2021162,55162,55160,55160,95
23.02.2021160,5161,4159,7160,5
24.02.2021160,25161,2158,35160,5
25.02.2021160,4161,2159,3160,65
26.02.2021160160,25156,9157,35
01.03.2021158,65160,3157,9158,75
02.03.2021159,05159,5157,5157,55
03.03.2021157,45158,45156,1157
04.03.2021156,5159,35156,25158,9
05.03.2021157,75158,75156,8158,4
08.03.2021157158,2156,4157,1
09.03.2021158,05158,6156,9156,9
10.03.2021157,65160,75156,5160,75
11.03.2021161,3161,4159,3160,55
12.03.2021160,55161,4160160,8
15.03.2021161,65162,35160,4160,6
16.03.2021160,95162,45160,35161,9
17.03.2021162,3163,15161,9162,5
18.03.2021162,6162,6161,3161,5
19.03.2021161162,6160,2160,2
22.03.2021160,15160,2158,05159
23.03.2021158,4159,2157,85159,05
24.03.2021158,9159,3157,6158,3
25.03.2021158,25160,45158,15158,95
26.03.2021159,6159,75157,5157,75
29.03.2021158,1159,9157,95159,75
30.03.2021159,8161,8159,2161,25
31.03.2021161,2161,85159,9160,05
01.04.2021160,95162,4159,9161,4
06.04.2021162,7166,6162,45166,6
07.04.2021166,65167,4165,4166,3
08.04.2021166,8168,6166,45168,6
09.04.2021168,55169,95168,15168,55
12.04.2021168,55168,75167,3168,25
13.04.2021168,4169167,55169
14.04.2021169,25171,6168,85169,55
15.04.2021169,95171169170,5
16.04.2021170,5172,05170,15170,85
19.04.2021171172,3170,85171,8
20.04.2021171,45172,4170,75171,75
21.04.2021172,35173,3170,85173,1
22.04.2021174177,7173,05175,3
23.04.2021175,65175,9172,4173,45
26.04.2021173,25173,5170,95170,95
27.04.2021171,1172,6170,5170,8
28.04.2021170,6172,6170,45171,55
29.04.2021172,3173,85172,3173,85
30.04.2021174,55174,8170,7170,7
03.05.2021171,4172,75170,9172,5
04.05.2021172,5174,6171,85172,55
05.05.2021172,95174,3172,55173,55
06.05.2021173,95174,85173,45174,35
07.05.2021175175,4173,4174,15
10.05.2021174,3174,5173,15174,1
11.05.2021173,25173,8170,1170,9
12.05.2021171173,45170,8172,9
13.05.2021172,05173,65169,3173,65
14.05.2021174,15175,55174,15175,35
17.05.2021175,8177,45175,5176,75
18.05.2021177,85178,25175,8176,35
19.05.2021175176,3173,5175
20.05.2021174,95177,6174,25177,4
21.05.2021177,8179,9177,8178,8
24.05.2021179,65180,5179,4180,25
25.05.2021179,65180,9179,4180,1
26.05.2021180,45181,8179,9180
27.05.2021179,65181178,9179,6
28.05.2021179,8181,55179,5181,2
31.05.2021181,3182,1180,15180,15
01.06.2021180,9181,8179,6181,05
02.06.2021181181,6180,5180,65
03.06.2021181,2181,35177,75178,85
04.06.2021178,6180,05178,6179,65
07.06.2021179,5181,95179,5180,7
08.06.2021180,35181,15179,9180,1
09.06.2021180181,05179,65180,8
10.06.2021180,45181,05178,9179,75
11.06.2021179,85180,15178,1178,5
14.06.2021177,55178,6176,5177,35
15.06.2021178,2180,05178,1178,95
16.06.2021179181,95178,75181,05
17.06.2021180,05180,6178,3180,6
18.06.2021180,75181,8178,9179,1
21.06.2021177,8179,85177,15179,6
22.06.2021179,8180,45179,05179,95
23.06.2021185187,6183183,5
24.06.2021183,85188183,85187,4
25.06.2021186,4187,55186187
28.06.2021187,2189,4186,8188,65
29.06.2021189190,6187,55187,55
30.06.2021187,1189,5186,8187,2
01.07.2021187,1189,95185,5187
02.07.2021186,85187,55185,05185,35
05.07.2021185,1185,8183,6184,35
06.07.2021183,5184,2183,05184,1
07.07.2021182,9184,8181,8184,8
08.07.2021183,65183,95179,4180,2
09.07.2021181,1182,6180,6180,85
12.07.2021180,55182,75180,25182,4
13.07.2021182,4183,6181,5183,6
14.07.2021182,85183,75182,35183,75
15.07.2021183,6185,25182,45183,15
16.07.2021183,95184,65183,1184,2
19.07.2021182,85183,6179,45180,25
20.07.2021181,45183,85181,15181,15
21.07.2021181,65183,4181,25182,95
22.07.2021183,2184,55181,45183,7
23.07.2021184,4186,8184186,35
26.07.2021186,1186,2184,35184,75
27.07.2021185,05185,4183,4184,95
28.07.2021185,3185,7184,25185,6
29.07.2021185,85188,6184,85187,5
30.07.2021186,4187,75186,1186,1
02.08.2021186,75188,25185,55186,15
03.08.2021185,95187,85185,45185,45
04.08.2021186,3188,05185,7186,55
05.08.2021186,75188,2186,7187,1
06.08.2021186,55188,15185,8187,15
09.08.2021187,2187,7186,65186,9
10.08.2021187,45187,6186,6186,85
11.08.2021187187184184,75
12.08.2021184,7185,45183,9184,85
13.08.2021185186,85184,8185,7
16.08.2021185185,85184,5185,6
17.08.2021185185,15183,8184,35
18.08.2021185,05186,05184,65184,7
19.08.2021183,35183,6176,9177,7
20.08.2021176,45176,7172,9175,75
23.08.2021177,2181176,55178,25
24.08.2021178,25179,5176,8177,3
25.08.2021178,15179,75177,35177,35
26.08.2021176,5177,45176176,9
27.08.2021176,55178,05176,2177,7
30.08.2021178179176,65177,65
31.08.2021178179,05177,25177,95
01.09.2021181,2185181,2184,55
02.09.2021184,2187,65183,95186,05
03.09.2021185,6186,05182,1183,7
06.09.2021184,7185,9184,1185,85
07.09.2021185,05185,7184,7185,5
08.09.2021184,2186181,8186
09.09.2021188189,4187,15187,65
10.09.2021187188,95186,15188,8
13.09.2021189,4190,65188,75189,65
14.09.2021189,9190,05186,8189,6
15.09.2021189,55190,25181,85182,4
16.09.2021183,2184,2182,1183,1
17.09.2021185,15189,1184,75185,05
20.09.2021182,6186182,3186
21.09.2021186,45191,05185,65190,85
22.09.2021191,1193,35191,05191,9
23.09.2021193,75194191,45191,5
24.09.2021191,2192,4190,65191,4
27.09.2021192,1193,5191,95192,25
28.09.2021191,45191,95188,15189,35
29.09.2021191192,85190,45190,95
30.09.2021192,1193,3190,55190,7
01.10.2021188,95191,05187,95190,05
04.10.2021189,85191,15189,2189,95
05.10.2021191,95193,25190,5192,35
06.10.2021190,65195,7189,2195,2
07.10.2021195,85198,6193,85197,5
08.10.2021196,85199,25196,8197,45
11.10.2021197,1197,9195,65197,8
12.10.2021196,25197,8195,15197,75
13.10.2021196,6199,55195,65198,8
14.10.2021199,85199,9197,3198,55
15.10.2021198,55199,15197,4197,6
18.10.2021196,45197,4192,9197
19.10.2021198,2198,25194,9195,5
20.10.2021195,75199,3195,3198,8
21.10.2021198,4198,4196,15197,8
22.10.2021198,05200197,9199,45
25.10.2021201,5202198,95199,7
26.10.2021199,7201,2199,15200,6
27.10.2021198,55200,5197,9199,5
28.10.2021199,6202199,35201,1
29.10.2021199,1199,5196,65198,7
01.11.2021199,4201,2198,95199,65
02.11.2021200202,7200202
03.11.2021201,8203,9201203,6
04.11.2021204204,5202,9203,7
05.11.2021204205,9203,7204,8
08.11.2021204,2206,1204204,4
09.11.2021204,5206,3203,5205,3
10.11.2021205,3205,5203,8205
11.11.2021205,1208,2205,1207,1
12.11.2021206,7210,2206,5209,5
15.11.2021209,5212,2209,5211,3
16.11.2021211,5214,1211,1211,1
17.11.2021211,1211,7209,8211
18.11.2021212213,1211,5212,2
19.11.2021213,1214,5211,6212,2
22.11.2021211213,1209,9211
23.11.2021211,1211,2207,7208,3
24.11.2021207,5208,8205,3207,9
25.11.2021211213,7210,6213
26.11.2021207,8209205,1206,9
29.11.2021208209,5205,7206,6
30.11.2021205205,9201,5202,5
01.12.2021203,8204,6201,8203,9
02.12.2021201,2203,8200,4203,3
03.12.2021204,6205,8203,4204,7
06.12.2021206,3210,9205,5209,4
07.12.2021210213,8209,7212,9
08.12.2021212,1214207,4207,6
09.12.2021208,8210,6208,3210,2
10.12.2021209,3211,5208,8210,4
13.12.2021210,7211,8209,9210
14.12.2021210,9212,1207,9208,2
15.12.2021208,3209,9207,7208,7
16.12.2021212,2213208,8210
17.12.2021209,8210,6207,6209,5
20.12.2021205,5209,8204,9209,7
21.12.2021211,5211,5207,3209,7
22.12.2021210,1211,8209211,4
23.12.2021212,8213210,5212,1
24.12.2021211,1211,5210,2211,1
27.12.2021210,2210,7209,1210,6
28.12.2021211,4212,1210,4211
29.12.2021211,2212,3211,2211,8
30.12.2021211,8212,7211,1212
31.12.2021211212,1210,3211,5