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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 187,0119
KAPANIŞ 187,0854

En Düşük

DÜŞÜK 166,6

En Yüksek

YÜKSEK 217,2
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2022214,7215209210,3
04.01.2022212,7215,7212,2215,7
05.01.2022215,1217,2214,4216,4
06.01.2022213,2214,6207,8208,4
07.01.2022207,9209201,4203,5
10.01.2022204,1205,1201,6204,4
11.01.2022204,3205,4201201,9
12.01.2022202,3202,8198,5200,8
13.01.2022199,5200,2196,65197,65
14.01.2022196,2198,9194,6198,1
17.01.2022197,85201,4196,2201,4
18.01.2022200,3200,5197,15197,55
19.01.2022196,55199,1195,05198,65
20.01.2022198,4199,15197,55198,55
21.01.2022197,65198,9196,8197,25
24.01.2022196,55197,65191,95193
25.01.2022194,8195,35190,2190,65
26.01.2022191,25194,85191,25192,65
27.01.2022190194,1189,25194,1
28.01.2022193193,6188,3190,45
31.01.2022191,6192,75189189
01.02.2022190,45195,4190,15193,25
02.02.2022194,05197,45194195,8
03.02.2022195,4195,5190,95192
04.02.2022191,8193,7189,6190,25
07.02.2022190,4190,8188,1190,1
08.02.2022190,4191,6189,1190,3
09.02.2022191,5193,85191,5191,9
10.02.2022195,7199189,95190,5
11.02.2022191,05194,55190,1191,7
14.02.2022190191,15186,45190,25
15.02.2022191,7195191,1194
16.02.2022193,2193,8188,9190,9
17.02.2022191,05193,85190,95193,2
18.02.2022195,75198,35194,85197,1
21.02.2022198,1199,3193193,25
22.02.2022189,7194,75189,4193,65
23.02.2022193,9197,9193,3194,75
24.02.2022188190,85185,55188,2
25.02.2022188,95197,35188,65196,85
28.02.2022192,8196,2191,8195,65
01.03.2022195,1196,2191,95192,65
02.03.2022193,65194,15187,75190,95
03.03.2022189,45193,05188,85189,85
04.03.2022188,3189,2182,2182,55
07.03.2022177,25180,8174,05177,4
08.03.2022175180,35172,2172,75
09.03.2022177,45184,95176,7184,95
10.03.2022183,65184178,6178,7
11.03.2022178,95181,05174,75177,55
14.03.2022178,7181,85177,45179,15
15.03.2022176,7178,2175,35177,3
16.03.2022180,35185,55179,75183
17.03.2022181,4187,75180,6187,75
18.03.2022188,05189,7186,15189,7
21.03.2022190,05192,15189,8189,95
22.03.2022189,05190,55187,9189,2
23.03.2022189,25190,4186,1187,9
24.03.2022188,4190,15186,4186,4
25.03.2022187,7190,7187,1187,3
28.03.2022187,95190,9187,3189,55
29.03.2022192,05195,4191,85193,05
30.03.2022192,15197191,55197
31.03.2022197,4202,2197,35199,3
01.04.2022201,1202,7199,2199,25
04.04.2022199,2200,2197,6198,85
05.04.2022198,8202,2198,8202,2
06.04.2022201,6203,5197,95199,15
07.04.2022199,9200,6196,7197,65
08.04.2022199,75202198,75201,3
11.04.2022200,5201,6199,05200,5
12.04.2022197,35198,3195,85197,15
13.04.2022195,75196,1189,6192,25
14.04.2022192,05197,2191196,45
19.04.2022193,7194,1189,7191,15
20.04.2022191,75196,8191,05195
21.04.2022195,4197,9194,6195,35
22.04.2022193,25195,25191,85193,65
25.04.2022190,1194,05189,3192,35
26.04.2022194,5197,25193,55194,3
27.04.2022193,2198,05191,55195,5
28.04.2022198,9199,6191,7193,5
29.04.2022195,15198,75193197,65
02.05.2022195,65198,05193,75196,85
03.05.2022197,5201,5196,65198,35
04.05.2022197,5197,95192,8193,55
05.05.2022195,5197,35191,85192,75
06.05.2022191,75192,1180,05183,2
09.05.2022181183,65176,15176,2
10.05.2022178180,45176,75177,95
11.05.2022180,4185,7178,8185,25
12.05.2022180,85184,15179,65182,8
13.05.2022183,35188,9182,65188,35
16.05.2022187,25191,25186191,25
17.05.2022192,75192,85188,35189
18.05.2022188,7189,6183,6184,3
19.05.2022181,95183175,2177,9
20.05.2022179,05180,4176,2177
23.05.2022179,85181,4178,1180,75
24.05.2022178,35179,9176,35176,65
25.05.2022177,4179,35174,7178,2
26.05.2022178,8178,8176178,25
27.05.2022180,55183,95179,2183,45
30.05.2022184,2187,95183,2184,15
31.05.2022183,15184,6182,05182,5
01.06.2022183,35185,5179,7180,05
02.06.2022181,5185,7181,3183,7
03.06.2022185,75186,2182,1182,35
06.06.2022183,65185,9183,45183,8
07.06.2022182,2182,85180,55181,8
08.06.2022180,3181,4176,05177,25
09.06.2022177,25177,75174,1176,85
10.06.2022174,9175,9172,55174,8
13.06.2022172,3175,65171,75174,9
14.06.2022176176,85169,3169,3
15.06.2022171,05174,05169,25172,8
16.06.2022171,9172,8167,95169,4
17.06.2022170,55171,8168,1169,65
20.06.2022169,75170,75167,35168,5
21.06.2022169,45172,05168,7169,35
22.06.2022168,65172,45166,6172,45
23.06.2022171,5173,95170,25171,65
24.06.2022172,55182,15172,45179,9
27.06.2022180,3181,2178,3178,45
28.06.2022180181,2179,3180,05
29.06.2022177,35178,7173,4176,1
30.06.2022171,7175,5171,3175,3
01.07.2022175,5177,15174175,25
04.07.2022176,35177,9174,85174,95
05.07.2022172,8177,8172,8176,45
06.07.2022177,1181,25177,05178,8
07.07.2022180,7181,5175,65176,35
08.07.2022177177,85173,9177,85
11.07.2022175,35179,3174,5179,2
12.07.2022178,4179,75175,7179,5
13.07.2022179,95183,2177,4181,55
14.07.2022180,55181,25176,45178,1
15.07.2022178,65181,6176,35180,7
18.07.2022181,6182,95180,25180,75
19.07.2022178,75182,4178,05181,85
20.07.2022182,9183,65181,45182
21.07.2022181186,8180,4186,35
22.07.2022185,25186,85183,3185,5
25.07.2022185,5187,35184,25186,9
26.07.2022185,3187,85183,4187,3
27.07.2022187,6188,75186,5188,35
28.07.2022190191,4187,45191,1
29.07.2022192193,8191,25191,5
01.08.2022191194,3190,5193,25
02.08.2022192,8193,05189,1189,55
03.08.2022188,65191,5188,15191,25
04.08.2022191,1193,85191,1193,1
05.08.2022193,05194,15191,7191,7
08.08.2022192,85195,75191,9194
09.08.2022193,4194,6192,55193,65
10.08.2022192,5196,65191,55195,6
11.08.2022195,9196,8193,35194,45
12.08.2022193,95194,9192,6194,05
15.08.2022195,25195,5193,75195,35
16.08.2022196,15196,15193,35194,05
17.08.2022194,4195,95193,35194,7
18.08.2022194,7195,5193,55194,75
19.08.2022193,75195,75193,5195,4
22.08.2022195195,2192,3194,25
23.08.2022193,65193,95190,2190,45
24.08.2022189192,6188,2192,6
25.08.2022194194,1190,4191,25
26.08.2022191,05191,65186,75187,85
29.08.2022186,6186,85183,95185,4
30.08.2022186,05188,5184,7185,65
31.08.2022186,35187183,55183,55
01.09.2022181,55186,05179,3184,4
02.09.2022186,3190,1185,4189,45
05.09.2022186186,55182,4184,85
06.09.2022184,5187,1183,5185,65
07.09.2022183,75185,65182,95185,2
08.09.2022187,05187,45183,65187,3
09.09.2022187,35189,8186,5188,75
12.09.2022186,5191,95186,45190,95
13.09.2022191,35194188,9188,9
14.09.2022191,95191,95186,95189,25
15.09.2022188,75188,95186,4187,1
16.09.2022185,7188,55185,55187,5
19.09.2022186,9190,1185,95188,85
20.09.2022189,5189,8184,65184,65
21.09.2022184187,25182,8187,05
22.09.2022183,35187,9182,7185,9
23.09.2022186,3186,4182,65183,4
26.09.2022182,65185,3181,85183,85
27.09.2022185,35186,2183,7184,4
28.09.2022182,5184,7181,15184,35
29.09.2022183,4185,7182,1184,35
30.09.2022185,7189,7184,8188,85
03.10.2022185,25186,5181,9183,3
04.10.2022185,1189,3183,5188,05
05.10.2022187,15188,85185,8187,25
06.10.2022187,9188,8183,5184,85
07.10.2022183,9186,45182,65182,95
10.10.2022181,3181,45173,7176,65
11.10.2022175,25178,1174,4177,9
12.10.2022177,65179,6176,45179,1
13.10.2022177,8178,1170,85174,55
14.10.2022175,3180,6175,3177,75
17.10.2022178,15182,45177,9180,9
18.10.2022183,45184,85181,75181,9
19.10.2022181,85182,45179,75180
20.10.2022175181174,65177,9
21.10.2022176,85176,85171172,35
24.10.2022173176,4172,35175,5
25.10.2022176177,85173,6177,55
26.10.2022176,9177,05173,05176,3
27.10.2022175,9178,1174,95175,6
28.10.2022174,15175,85172,9175,85
31.10.2022176,8179175,85177,7
01.11.2022179,45182,6178,8179,2
02.11.2022179,7180,6177178,45
03.11.2022176,25178,15175,25176,85
04.11.2022177,1186,05177182,8
07.11.2022181,65183,2180,6180,8
08.11.2022180,05180,95178,85179,35
09.11.2022178180,75178180,5
10.11.2022178,7187,55178,7186,6
11.11.2022188,75189,8184,95186,95
14.11.2022187,7190,05186,6188,25
15.11.2022188188,95184,25184,5
16.11.2022184,6185,5182,95185,4
17.11.2022185,8185,9182,2184,15
18.11.2022184,85187,5184,1185,7
21.11.2022184,6189,35184,35189
22.11.2022187,4189,15185,85188,7
23.11.2022188,75189,8187189,8
24.11.2022190,25191,55188,05190,65
25.11.2022186,85188,95186,05186,9
28.11.2022186,85187,2185,1186,4
29.11.2022187,85188,8186,95186,95
30.11.2022187,75189,1185,2188,95
01.12.2022189,65191,9189,1190
02.12.2022189,05191,2188,25190,7
05.12.2022190,6190,6187,3187,75
06.12.2022187,3189,15187,25189,15
07.12.2022187,2188,65187,1187,7
08.12.2022187,95188,15185,5186,15
09.12.2022187,3187,65185,15186,35
12.12.2022185,55186,2183,75184,45
13.12.2022184,65190183,75188,45
14.12.2022188189,2185,8189
15.12.2022190190,15183,05183,7
16.12.2022184,05184,35180,3182,95
19.12.2022183,6183,85181,25183,15
20.12.2022180,65184,3180,65183,1
21.12.2022183,9187,35183,6187,15
22.12.2022187,1187,95185,45186,05
23.12.2022186,95186,95184,1184,95
27.12.2022186,4186,8185,2185,5
28.12.2022186,3187,2184,5184,7
29.12.2022183,9186,65182,9186,25
30.12.2022185,35185,5183,75183,75