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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 188,4814
KAPANIŞ 188,549

En Düşük

DÜŞÜK 154,65

En Yüksek

YÜKSEK 218
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2023184,55185,95183,75184,9
03.01.2023184,55187,65184,2184,45
04.01.2023185,2187,45184,15186,4
05.01.2023185,8187,1183,85184,3
06.01.2023184186,55183,3186,3
09.01.2023187,05188,25185,2187,85
10.01.2023187,2188,9186,45187,5
11.01.2023187192,55186,85190,2
12.01.2023187,4192,5187,1191,35
13.01.2023190,85194,2190193,9
16.01.2023194,75195,7194,25195,2
17.01.2023194,75197,6194,75196,75
18.01.2023196,5197,35190,55191,05
19.01.2023190,6193,8190,5192,3
20.01.2023192,95193190,6191,5
23.01.2023192,6195,05192,45195,05
24.01.2023195,1195,55193,15193,75
25.01.2023194,35195192,15193,15
26.01.2023190,7192,35186,95187,65
27.01.2023187,9188,85181,65184,2
30.01.2023183,75187,15183,75186,1
31.01.2023186,8190,4186,55189,9
01.02.2023189192,5188,85190,25
02.02.2023191,1192,15188,65191,15
03.02.2023191,1194,3190,85194,3
06.02.2023193,5193,7191,45192,25
07.02.2023192,2193,2188,1188,6
08.02.2023188,8189,75187,7187,9
09.02.2023189189,7187,75188
10.02.2023187,35188,05184,45186,6
13.02.2023187,35189,3187,2188,7
14.02.2023189,75190,05187,15187,15
15.02.2023186,85190,8186189,35
16.02.2023193,8199,55192,05195,8
17.02.2023194195,85192,3194,95
20.02.2023194,9198,8194,55198,05
21.02.2023197,85200,3197,75199,3
22.02.2023198,3201,5197,9200,7
23.02.2023200,5204,4200,4202,6
24.02.2023202,3203,7198,15198,15
27.02.2023199,7202199,45200,1
28.02.2023198,95199,85197,35197,7
01.03.2023197,75201196,25196,45
02.03.2023195,6201,2194,7201,2
03.03.2023201,7202,6200,8201,2
06.03.2023201,9202,4200,4200,5
07.03.2023200,3202,5199,6200,3
08.03.2023199,45201,1199,35199,85
09.03.2023199,85202,6198,9201,3
10.03.2023200,5201,9198,45200,1
13.03.2023199,6200,2194,65197
14.03.2023196,95199,9196,65199,8
15.03.2023199,4200,4195,4198,55
16.03.2023199,95203,8198,5203,2
17.03.2023203,6204198,9199,05
20.03.2023198,95200,8197,85200,6
21.03.2023201,7203,1201202,4
22.03.2023203206,5202,9206,5
23.03.2023206206,9204,2206,4
24.03.2023205,8208,5205,6207,7
27.03.2023205,1206,1203,5204,9
28.03.2023205,6206,2202,7203,8
29.03.2023204,2206,7203,9206,4
30.03.2023207,3207,8206,4206,5
31.03.2023206,5209,8206,4208,7
03.04.2023208,4208,8207,3208,6
04.04.2023209210,1205,5207,6
05.04.2023207209,2206,8209,2
06.04.2023208,8209206,7207,3
11.04.2023207,3208,1206,8207,9
12.04.2023208,7209,9206,4209,4
13.04.2023209,1209,7206,6208,4
14.04.2023207,8209,6207,7209
17.04.2023209212,2208,9211,5
18.04.2023211,5211,5207208,7
19.04.2023208,7210,7208,5210
20.04.2023209,1211,5208,9211,5
21.04.2023210,6214,7210,5214,6
24.04.2023214,6216,9214,3216,6
25.04.2023217218215,9217,4
26.04.2023216,9216,9214,6216,2
27.04.2023210216,8208215
28.04.2023213,4214,3205,6209,4
02.05.2023209,1211,7208,9211,4
03.05.2023212,2215,2211,9212,3
04.05.2023211,7215,4211,2214,9
05.05.2023216216,5213,2214,5
08.05.2023214,6217214,6216,9
09.05.2023216,9217214,6214,6
10.05.2023214,6215,1212213,1
11.05.2023213,2216213,2215
12.05.2023214216,7213,2214,1
15.05.2023215,6216,4213,9214,1
16.05.2023213,4215,2212,2213,3
17.05.2023213213,3209,7210,4
18.05.2023211,6212,1210,6211,3
19.05.2023211,3213,3210,7212
22.05.2023212,9214,4212,8213,4
23.05.2023213,1214211,8211,9
24.05.2023210,9211208210
25.05.2023209,6209,6207,5208,8
26.05.2023209211209210,3
29.05.2023211,5211,5210,7210,9
30.05.2023210,3211203,5204,8
31.05.2023203203199,95202,1
01.06.2023204,3204,3200,5201,2
02.06.2023202,6204,3201,7204,3
05.06.2023204,4204,7198,5199,2
06.06.2023199,05202,1198,85200,6
07.06.2023200,4201,7199,5200
08.06.2023198,95199,75198,35199,5
09.06.2023199,6199,9198,25198,9
12.06.2023199,85202,6199,85200,5
13.06.2023201,1202,3199,95201,9
14.06.2023202,1205202203,7
15.06.2023203203,4201,1202,8
16.06.2023203,2204,3202,8203,3
19.06.2023203203,3200,3201,1
20.06.2023200,8201,2198,85199,1
21.06.2023198,25198,55196,4196,75
22.06.2023195,7197,9195,1197,4
23.06.2023196,65197,9195,55196,75
26.06.2023196,15197,1195,35196,75
27.06.2023197,35197,4195197,15
28.06.2023198,4199,05197,4197,9
29.06.2023197,8200197,5199,75
30.06.2023200203200202,4
03.07.2023202203,3200,6201,3
04.07.2023202205,7201,5204,2
05.07.2023200,7202,1200200,5
06.07.2023198,6200,3196,95197,7
07.07.2023197,85197,9195,85196,4
10.07.2023193,65197,9192,8196,5
11.07.2023196,95198,5196,35197,85
12.07.2023198,35199,55196,55199,1
13.07.2023200,3202,2200201
14.07.2023201,5202,9201,3202,6
17.07.2023202,6202,6199,45199,8
18.07.2023199,25200,1198,8199,2
19.07.2023200,1201,3199,05199,4
20.07.2023198,3199,9197,25199,4
21.07.2023200202199,8201,8
24.07.2023201201,9199,8201,2
25.07.2023202,1204,9200,9201,7
26.07.2023201201,2198,3200,2
27.07.2023201,7204,6201202,8
28.07.2023202203,6201,7202,9
31.07.2023201,5201,5199,5200,6
01.08.2023199,05202,3198,85199,75
02.08.2023196,95198,65196,55197,65
03.08.2023196,55197,05195,15195,9
04.08.2023196,6196,75193,65195,8
07.08.2023194,9195,75194,3195,7
08.08.2023195,65196,8195,1196,05
09.08.2023197,5198,4196,25196,8
10.08.2023198,45201,5197,65200,9
11.08.2023200200196,4196,4
14.08.2023196,75198,25196,6198,25
15.08.2023197,55198,1194,7195,8
16.08.2023195196,8194,7195,8
17.08.2023194,6195,3192,05192,4
18.08.2023192192,65191,05192,55
21.08.2023192,55194,6192192,5
22.08.2023192,6193,35190,8191,2
23.08.2023191,75192,85191,05191,7
24.08.2023193,55195,1191,8191,8
25.08.2023191,55194,1191,55193,2
28.08.2023193,85195,2193,4194,4
29.08.2023195,35196,55195,1195,65
30.08.2023196,15196,85193,35194,3
31.08.2023188189181,2181,2
01.09.2023181182,35179,95181,4
04.09.2023181,25183,4180,5181
05.09.2023179,95180,8179,1179,1
06.09.2023178,9178,9176,1176,6
07.09.2023176,4177173,85174,45
08.09.2023176176,05173,2174,5
11.09.2023175,45175,85173,2173,4
12.09.2023173173,85171,15171,55
13.09.2023171,8173,15170,5171,85
14.09.2023168,95171,4167,45171,4
15.09.2023173,2174,05171,45171,9
18.09.2023171171,65168,55169,25
19.09.2023168,4169,85168,05168,45
20.09.2023168,95169,55168,05168,7
21.09.2023167,95168,25165,65166,45
22.09.2023164,4167,2163,95166,3
25.09.2023166,3166,6161,55162,2
26.09.2023160,85161,3159,75161
27.09.2023161,45162,5159,2159,45
28.09.2023159,35159,45157,65158,35
29.09.2023158,75161157,85157,85
02.10.2023158,85159,75156,75157
03.10.2023157,15158,95156,65158,9
04.10.2023158,15161,05157,8159,7
05.10.2023161,2161,95159,1159,95
06.10.2023159,3160158158,6
09.10.2023158,25158,35156,5157,15
10.10.2023159160,7158,6160
11.10.2023157,15160,45156,35160,3
12.10.2023161,2161,55159,25159,25
13.10.2023158,4159,3157,1157,1
16.10.2023158,4159,65157,4159,2
17.10.2023158,95160,7158,9160,15
18.10.2023159,75160,8158,4158,6
19.10.2023158168,65158166,15
20.10.2023164,05167,85164,05165,95
23.10.2023166,2167,4165,35167,2
24.10.2023168,25170,6167,1170
25.10.2023169170,55168169,7
26.10.2023168,75170,4167,75168,25
27.10.2023164,9166,5163,35165
30.10.2023165,7167,9165,35166,2
31.10.2023166,3168,8165,6167,5
01.11.2023168,1168,7166,45168,1
02.11.2023169,15173,55169,15172,05
03.11.2023172,45174,9172173,45
06.11.2023173,15173,35171,55172,35
07.11.2023171,3172,8171,1171,1
08.11.2023170,4173,15169,9172,2
09.11.2023171,85175,3171,85174,35
10.11.2023170170,15163,8164,3
13.11.2023164,25165,2163,65164,4
14.11.2023165,1169,7164,6169,55
15.11.2023170,25172,35168,1168,35
16.11.2023168,1168,25166,25166,55
17.11.2023167,3168,85166,9167,35
20.11.2023167,5168,15165,65165,65
21.11.2023166166,3165,25165,95
22.11.2023166,5168,65166,1168,3
23.11.2023168,45168,85166,45167,3
24.11.2023164,05165,2163,05163,95
27.11.2023163,9164,6162,35162,35
28.11.2023160,55160,55156,55158,05
29.11.2023158,3159,35154,9155,75
30.11.2023155,2159154,65158,55
01.12.2023158,9159,35156,2158,15
04.12.2023158,35158,75156,5158,5
05.12.2023158,85159,4157,9159,2
06.12.2023159,1159,35157,05158,3
07.12.2023158,7159,45157,3157,55
08.12.2023157,5160,05157,25159,25
11.12.2023157,9158,5156,35157,05
12.12.2023157157,45155,7155,95
13.12.2023155,7156,65154,8155,7
14.12.2023158,8163,35158,65162,65
15.12.2023162,65164,75161,85163,05
18.12.2023161,55163,05161,1162,05
19.12.2023162,7163,35161,7162,1
20.12.2023162,45163,7161,25161,65
21.12.2023161161,5159,45160,8
22.12.2023159,75162,05159,7160,8
27.12.2023160,95162,15160,45161,3
28.12.2023161,4161,75160,15160,3
29.12.2023160,7160,75159,2159,75