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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 133,5795
KAPANIŞ 133,3996

En Düşük

DÜŞÜK 103,8

En Yüksek

YÜKSEK 164,55
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2024160,5160,55151,7155,55
03.01.2024155,45156,2151,15151,95
04.01.2024151154,9150,4152,45
05.01.2024148,75148,75143,35147
08.01.2024146,5150,05146,45149,25
09.01.2024149,2149,4147,15148,55
10.01.2024148,65150,1148,35148,8
11.01.2024149,1152,5148,8150,7
12.01.2024151,2151,85147,8147,8
15.01.2024147,8148145,6146,8
16.01.2024145,8147,55145,15147,4
17.01.2024145,5146,65144,2145,6
18.01.2024145,85146,8143,05143,55
19.01.2024143,8144,35141,45142,15
22.01.2024143144,85140,8140,8
23.01.2024141,75143,85140,5142,45
24.01.2024143,25145143,2144,05
25.01.2024143,15145,75143,15145,15
26.01.2024153,65157,3153156,55
29.01.2024154,25155,1154154,4
30.01.2024151,6153,9150,75153,4
31.01.2024153,5153,55151,9152,5
01.02.2024153,35153,95152,15153,1
02.02.2024153,15155,35153,1153,15
05.02.2024153155,85152,9155,4
06.02.2024155,25157,55154,4157,15
07.02.2024157,25158,9155,8156
08.02.2024156,2158,4156,2156,7
09.02.2024156,65157,5154,2154,85
12.02.2024155,5156,55154,15155,05
13.02.2024156156,55154,75155,3
14.02.2024153,65155,8153,05154,75
15.02.2024162,5164,55157,25157,5
16.02.2024157,75159,8155,6157,15
19.02.2024154,8158154,75157,45
20.02.2024156,35157,6155,5155,85
21.02.2024157,15160,65156,95158,25
22.02.2024158161,05158159,85
23.02.2024160,2160,3157,65157,95
26.02.2024157,95158,2156,1157,15
27.02.2024156,9160,95156,7159,75
28.02.2024160,6160,9156,75156,75
29.02.2024157,4157,95154,55154,55
01.03.2024154,55156,05154,4156,05
04.03.2024155,85155,85153,35154,7
05.03.2024155,05155,4153,45153,45
06.03.2024153153,15150,8151,05
07.03.2024150,45150,9147,9150,6
08.03.2024150,5150,65149,4150
11.03.2024150151,1149,4151,1
12.03.2024151,7152150,35151
13.03.2024150,6152,1150,05151,45
14.03.2024151,9155,4151,7152,45
15.03.2024152,15153,55151,4151,4
18.03.2024151,4151,6148,25148,9
19.03.2024148,95149,5147,1147,65
20.03.2024145,8146,9144,1146,15
21.03.2024150,05150,35146,8147,4
22.03.2024147,3148,65147,2148,15
25.03.2024148,15148,2144,65146,45
26.03.2024146,65149,2145,35149,2
27.03.2024149,5149,8147,65149,35
28.03.2024150,3152,2149,65149,95
02.04.2024149,9150,9147,55147,9
03.04.2024147,7148,55145,8146,65
04.04.2024145,4146,05144,45144,6
05.04.2024141143,15140,35141,15
08.04.2024140,95143,75140,6143,25
09.04.2024142,85146,15142,6144,75
10.04.2024145,45146,05142,2143,45
11.04.2024143,25144,35142,25142,4
12.04.2024143,45143,95140,85141,25
15.04.2024141,55142,4140,45140,85
16.04.2024139,7141,3138,7140,25
17.04.2024139,25143,05139,05141,8
18.04.2024141,95144,05141,9143,65
19.04.2024142,85145141,95145
22.04.2024147,4148,05144,5145,05
23.04.2024145,65147,1144,55145,1
24.04.2024144,3145,45143,95145,05
25.04.2024145,05145,3139,9141,5
26.04.2024144145,7141,1142,5
29.04.2024142,85143,3142,15142,15
30.04.2024142,8143,65141,65142
02.05.2024142,85143,85140,55140,7
03.05.2024141,15144,65140,85141,25
06.05.2024141,9143,1141,1141,3
07.05.2024144,45146,35144,15145,65
08.05.2024146,2148,65146148,5
09.05.2024148,6149,05148149
10.05.2024148,85150,15148,7149,35
13.05.2024149,35149,75147147,75
14.05.2024147,95149,55147,4149,15
15.05.2024149,1150,2148,25149,3
16.05.2024149,45150,45148,9150,2
17.05.2024150,2150,6147,05148,75
20.05.2024148,45149,45147,5147,75
21.05.2024146,45146,65144,85144,85
22.05.2024145145,45142,95144,2
23.05.2024144,45144,75142142,2
24.05.2024141,35142,05140,9141
27.05.2024141141,85140,7141,3
28.05.2024141,55142,1139,3139,3
29.05.2024137,6138,25135,8135,85
30.05.2024135,1137,55134,85137
31.05.2024137137,55135,35136,95
03.06.2024138,45139,25136,75138,3
04.06.2024138,1139,45138,1138,65
05.06.2024139,55140,7138,25138,85
06.06.2024139,5140,55137,65139,45
07.06.2024139,45139,75136,55137,45
10.06.2024135,95136,6134,4135,25
11.06.2024135,4135,75131,9134,25
12.06.2024133,95134,6132,3133,85
13.06.2024133,2133,35131,3132,6
14.06.2024132,3133,3131,35131,9
17.06.2024132,2132,35128,5131,3
18.06.2024132,1132,55130,4131,05
19.06.2024130,5130,95128,95129,35
20.06.2024129,8131,95129,25131,7
21.06.2024131,4132,2130,65130,75
24.06.2024130,85134,15130,85133,2
25.06.2024133134,35132,45133,8
26.06.2024133,75134,1130,9131,35
27.06.2024131,1131,65128,35128,5
28.06.2024128,8128,8126,1126,7
01.07.2024130130,65126,95126,95
02.07.2024125,85127,6125,3127,6
03.07.2024128,4131,05128,3131,05
04.07.2024131132,05130,2130,65
05.07.2024130,9132,3130,15130,15
08.07.2024129,35131,25128,25128,3
09.07.2024127,6128,85126,5126,9
10.07.2024126,9128,5126,25127,95
11.07.2024128,5131,1128,2130,45
12.07.2024131,4131,5129,6130,2
15.07.2024129,45129,85127127
16.07.2024126,4127,3125,15125,2
17.07.2024123,9127,05123,7127
18.07.2024128,4128,7126,95127,45
19.07.2024126126,45124,1124,85
22.07.2024125,8128125,8127,35
23.07.2024126,95127,8126126,95
24.07.2024124,95126,1123,5125
25.07.2024125126,95123,8126
26.07.2024125,6127,75125,5127,75
29.07.2024127,05127,15124,3125,05
30.07.2024123,45123,85120,2122,55
31.07.2024123,2126,35123,15124
01.08.2024123,5124,3122,15122,7
02.08.2024121,9124,45121,9123,15
05.08.2024122,7124,15120,65122,55
06.08.2024122,1122,9119,95121,05
07.08.2024120,9122,45120,45122,2
08.08.2024122,15122,2120,55121,65
09.08.2024121,35123,5121,1122,2
12.08.2024122,6123,3121,55121,8
13.08.2024121,5121,9120,45121,5
14.08.2024122122,45121,7122,25
15.08.2024122,85124,35122,05123,95
16.08.2024124,1124,5122,4122,9
19.08.2024123,5124,9123,2123,9
20.08.2024124,15124,25121,05121,2
21.08.2024121,45125,3121,3124,8
22.08.2024124,8125,9124,6125,45
23.08.2024125,5126,95125,25126,4
26.08.2024126,55127,8126,1127
27.08.2024126,85128,95126,7127,4
28.08.2024127,4128,8127,3128,6
29.08.2024128,6141,1128,15131,15
30.08.2024130,85131,75127,9128,8
02.09.2024128,3130,1128,25129,85
03.09.2024129,75130,35127,7127,8
04.09.2024127,75128,45125,05125,25
05.09.2024125125,4123,95124,2
06.09.2024124124,7123123,15
09.09.2024122,3124,8122,1124,3
10.09.2024124,3125,85123,25124,8
11.09.2024124,8126,7124,5126,55
12.09.2024127,9130,1127,85129,3
13.09.2024129,25130125,25125,75
16.09.2024125,3127,05125,05126,3
17.09.2024126,65128,2126,3126,6
18.09.2024125,75126,1124,35124,55
19.09.2024127129,5126,35128,8
20.09.2024128,45128,55127,45128,1
23.09.2024127,8128,35125,8128,15
24.09.2024132,2132,85129,8129,95
25.09.2024128,7131,1128,45129,5
26.09.2024133,5137,2132,9136,9
27.09.2024137,55139,7137,55139,7
30.09.2024138,85140,75135,6135,6
01.10.2024135,45137,05134,2134,2
02.10.2024134,55135,45133,7135,25
03.10.2024135,1135,1132,7132,9
04.10.2024132,6133,9130,55131,05
07.10.2024131,25132,9130,9131,45
08.10.2024127,9128125,45125,95
09.10.2024126126,9125,6126,35
10.10.2024125,95126,35124,55125,95
11.10.2024125,65126,8125,2126,2
14.10.2024126,3126,55124,85125,4
15.10.2024126,3126,4124,1124,5
16.10.2024123,45124,2121,7123,5
17.10.2024122126,9122125,75
18.10.2024125,7128,9125,7127,65
21.10.2024126,3128,8126126
22.10.2024125,65127,4125,4126,9
23.10.2024126,35128,05124,85125
24.10.2024125,2126,55124,25124,75
25.10.2024124,15124,5122,65123,35
28.10.2024124,15124,8123,2124,2
29.10.2024124,2125,25122,75123
30.10.2024120,6121,2117,55117,65
31.10.2024117117,15113,95114,25
01.11.2024114,1115,75114,1115,3
04.11.2024114,9116,3114,65115
05.11.2024115,1115,2113,25113,7
06.11.2024113,25115,25109,3109,95
07.11.2024111,4113111,2112,9
08.11.2024113,3114,75112,3112,65
11.11.2024113,25114112,8112,95
12.11.2024111,35112,45110,45110,45
13.11.2024110,1111,1108,55109,5
14.11.2024110,1111,45109,45110,65
15.11.2024109,9111,2108,95109,05
18.11.2024109109,8108,6109,5
19.11.2024108,65109,55107,7108,95
20.11.2024109,4109,6107,65107,75
21.11.2024107,4107,6106,1106,65
22.11.2024106,9107,75105,5106,65
25.11.2024106107,6105,7107,25
26.11.2024105,8107,1104,6105,75
27.11.2024105,35106,15104,35105,95
28.11.2024106107,2105,35106,35
29.11.2024105,9106,3103,8105,9
02.12.2024104,55106,75104,4105,85
03.12.2024106,5106,55105,2105,25
04.12.2024105,8106,35104,3104,3
05.12.2024104107,6103,95107,35
06.12.2024107,75108,85107,55108,85
09.12.2024110112,55110111,8
10.12.2024111,4112,7110,85112,35
11.12.2024112,1113,05111,2111,95
12.12.2024112,75113,9112,35113,9
13.12.2024113,4115113113,95
16.12.2024112,9113,15111,45112,1
17.12.2024110,85112,15110,45111,35
18.12.2024111,65111,65107,2108
19.12.2024106108,65105,45108,65
20.12.2024107,7108,75107,15108,05
23.12.2024108108106,45107,5
24.12.2024108,25108,55107,6107,6
27.12.2024107,6109,5107,6109,5
30.12.2024108,8109,9107,75108,15
31.12.2024107,6109,2107,55109