Italia markets closed

Pernod Ricard SA (0HAT.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
184,40-1,74 (-0,93%)
Alla chiusura: 08:40AM BST
Periodo di tempo:
14 lug 2023 - 14 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 2024130,52131,95129,65130,45130,451.018.384
11 lug 2024126,10131,10128,30130,35130,351.519.796
10 lug 2024126,88128,40126,10127,11127,111.499.947
09 lug 2024127,68130,95126,55128,13128,1347.074
08 lug 2024129,00131,45128,30129,00129,00208.371
05 lug 2024131,57132,20129,85131,48131,4840.861
04 lug 2024130,52132,00130,25131,30131,3012.217
03 lug 2024128,00131,05126,80130,44130,44336.814
02 lug 2024126,00127,75125,30126,53126,5376.594
01 lug 2024128,00130,75125,90127,83127,8380.847
28 giu 2024128,88128,90126,20127,44127,4482.153
27 giu 2024130,15132,25128,45128,50128,5068.740
26 giu 2024133,77134,10131,00131,84131,8416.505
25 giu 2024133,00134,30132,20133,88133,88101.135
24 giu 2024130,00134,10130,10132,45132,4513.238
21 giu 2024129,00132,50130,55130,75130,7538.870
20 giu 2024129,88131,90128,55129,80129,80293.268
19 giu 2024130,52130,90128,95130,20130,208.878
18 giu 2024132,35132,50130,65130,99130,9960.347
17 giu 2024132,30132,30128,50131,30131,3028.672
14 giu 2024134,88133,20131,50132,25132,2546.592
13 giu 2024133,10133,30131,50131,95131,9538.050
12 giu 2024134,20135,10132,40133,31133,3149.737
11 giu 2024136,00136,35131,95134,25134,25113.331
10 giu 2024135,63138,30134,35135,87135,87130.280
07 giu 2024139,82140,55136,55138,61138,6168.556
06 giu 2024138,93140,35137,70138,81138,81298.473
05 giu 2024139,52140,70137,80139,74139,74236.188
04 giu 2024140,68139,45138,10138,69138,6912.984
03 giu 2024141,05139,30136,15138,62138,62136.725
31 mag 2024139,68137,85135,30136,95136,95559.761
30 mag 2024136,00137,55134,25135,10135,10183.297
29 mag 2024138,45140,15135,80137,05137,05202.176
28 mag 2024141,57142,45139,30141,30141,3041.129
24 mag 2024145,57143,10140,60141,55141,5564.499
23 mag 2024144,30145,15142,00142,76142,7660.607
22 mag 2024145,00145,85142,95143,65143,6531.455
21 mag 2024149,73148,65144,85145,70145,70668.007
20 mag 2024148,57149,65147,45148,45148,45236.252
17 mag 2024150,20150,50147,25147,46147,4611.604
16 mag 2024149,30150,35148,40149,74149,74132.262
15 mag 2024149,15150,10148,20148,55148,5542.695
14 mag 2024147,52149,40146,85149,16149,16275.253
13 mag 2024149,73150,40147,20148,50148,5019.176
10 mag 2024149,68150,15148,10149,88149,88133.037
09 mag 2024148,88149,30148,00148,88148,88174.570
08 mag 2024146,52148,65145,65148,50148,50293.703
07 mag 2024144,93146,25140,45145,00145,0048.609
03 mag 2024141,25144,60139,85141,95141,9518.648
02 mag 2024142,30143,70140,60140,65140,65113.128
01 mag 2024142,00142,00142,00142,00142,0010.083
30 apr 2024143,00143,80141,60142,02142,02344.965
29 apr 2024142,57143,30142,15142,68142,68100.753
26 apr 2024144,05145,70140,65142,88142,88419.641
25 apr 2024143,20145,25140,00141,47141,47422.955
24 apr 2024144,63146,00143,75144,98144,98239.100
23 apr 2024145,40147,10144,15145,30145,30113.828
22 apr 2024147,57148,50144,10145,05145,05414.666
19 apr 2024142,82145,00142,05144,32144,32245.989
18 apr 2024142,00144,00140,90143,67143,67742.602
17 apr 2024139,10143,00138,40141,42141,42282.981
16 apr 2024139,52141,70138,80140,21140,211.180.852
15 apr 2024142,00142,45140,40140,85140,85478.082
12 apr 2024145,20143,90140,85141,25141,25304.859
11 apr 2024143,35144,35142,25142,47142,47148.210
10 apr 2024147,00146,05142,30144,22144,22237.335
09 apr 2024143,05146,00141,85144,76144,76243.379
08 apr 2024146,00143,75140,15143,25143,25445.509
05 apr 2024140,35145,50140,20141,64141,64254.614
04 apr 2024145,68147,55144,50144,91144,91217.558
03 apr 2024147,52148,55145,80146,87146,87373.454
02 apr 2024150,00150,85147,75147,90147,901.529.887
28 mar 2024150,00152,20148,45149,97149,97175.967
27 mar 2024149,68150,50147,75149,08149,08216.377
26 mar 2024146,93149,22145,50148,27148,27149.550
25 mar 2024148,15149,05144,75146,33146,33142.616
22 mar 2024147,35148,65147,10147,98147,98149.027
21 mar 2024149,88150,70145,25147,39147,39186.148
20 mar 2024146,20146,90144,05146,14146,14143.338
19 mar 2024148,93149,90147,10147,66147,66361.724
18 mar 2024151,35152,45148,30148,91148,91230.909
15 mar 2024152,45153,45151,35152,07152,0787.441
14 mar 2024152,10155,35151,70153,25153,25275.427
13 mar 2024150,57152,05149,90151,53151,53266.247
12 mar 2024152,25152,60150,15151,11151,1157.831
11 mar 2024150,00151,10149,05150,30150,30121.228
08 mar 2024151,20150,80149,40150,01150,01145.066
07 mar 2024150,73152,00148,00149,84149,84685.807
06 mar 2024154,05154,40150,85151,93151,93825.832
05 mar 2024156,45155,70153,40154,00154,00158.372
04 mar 2024155,52156,00153,35154,65154,65219.570
01 mar 2024160,00156,06153,60155,66155,66172.061
29 feb 2024157,45158,43154,52154,55154,55627.853
28 feb 2024160,63161,30156,74157,47157,4799.725
27 feb 2024157,25160,93155,65160,93160,93166.638
26 feb 2024157,93158,20156,10157,27157,27557.254
23 feb 2024155,88160,35157,70157,97157,97151.144
22 feb 2024161,52160,95157,05159,87159,87185.034
21 feb 2024157,25160,55154,90158,66158,66268.356
20 feb 2024153,05158,40155,70156,36156,36536.031
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...