Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.247,87 +130,49 (+0,36%) Nasdaq
14.403,97 +63,98 (+0,45%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,26 +1,92 (+2,77%) Bitcoin EUR
40.883,00 +143,13 (+0,35%)
Pernod Ricard SA (0HAT.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 07:01AM GMT
Periodo di tempo:
09 dic 2022 - 09 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 159,73 | 160,00 | 156,60 | 158,24 | 158,24 | 215.421 |
| 07 dic 2023 | 158,52 | 159,50 | 157,35 | 157,89 | 157,89 | 98.168 |
| 06 dic 2023 | 162,40 | 159,10 | 157,05 | 158,32 | 158,32 | 745.774 |
| 05 dic 2023 | 158,88 | 159,21 | 157,50 | 159,20 | 159,20 | 668.745 |
| 04 dic 2023 | 158,73 | 159,25 | 156,50 | 158,04 | 158,04 | 264.188 |
| 01 dic 2023 | 160,52 | 159,85 | 156,25 | 157,86 | 157,86 | 543.165 |
| 30 nov 2023 | 154,77 | 159,00 | 154,60 | 158,58 | 158,58 | 471.256 |
| 29 nov 2023 | 158,35 | 159,45 | 155,00 | 156,19 | 156,19 | 339.864 |
| 28 nov 2023 | 161,10 | 163,60 | 156,60 | 158,02 | 158,02 | 424.193 |
| 27 nov 2023 | 163,82 | 165,00 | 162,33 | 162,47 | 162,47 | 175.117 |
| 24 nov 2023 | 163,15 | 168,10 | 163,00 | 164,14 | 164,14 | 723.222 |
| 24 nov 2023 | 2.64 Dividendo | |||||
| 23 nov 2023 | 169,10 | 169,35 | 166,45 | 167,30 | 164,66 | 81.624 |
| 22 nov 2023 | 166,52 | 168,70 | 165,00 | 168,18 | 165,53 | 2.183.578 |
| 21 nov 2023 | 167,10 | 166,90 | 165,00 | 165,84 | 163,23 | 1.000.145 |
| 20 nov 2023 | 169,10 | 168,50 | 165,60 | 165,99 | 163,37 | 190.051 |
| 17 nov 2023 | 168,77 | 168,65 | 165,75 | 167,72 | 165,07 | 180.379 |
| 16 nov 2023 | 173,00 | 169,35 | 166,25 | 166,58 | 163,95 | 117.180 |
| 15 nov 2023 | 170,00 | 172,40 | 168,10 | 168,73 | 166,07 | 280.997 |
| 14 nov 2023 | 164,82 | 169,65 | 163,55 | 168,46 | 165,80 | 1.470.055 |
| 13 nov 2023 | 164,20 | 166,00 | 163,35 | 164,51 | 161,91 | 229.293 |
| 10 nov 2023 | 170,00 | 175,40 | 163,90 | 165,22 | 162,61 | 429.899 |
| 09 nov 2023 | 171,77 | 175,35 | 171,85 | 174,32 | 171,56 | 221.930 |
| 08 nov 2023 | 170,00 | 173,10 | 169,40 | 171,65 | 168,94 | 139.823 |
| 07 nov 2023 | 169,00 | 173,25 | 170,50 | 171,60 | 168,90 | 527.424 |
| 06 nov 2023 | 173,82 | 173,35 | 171,60 | 172,23 | 169,51 | 145.099 |
| 03 nov 2023 | 172,15 | 174,95 | 170,85 | 173,43 | 170,70 | 1.402.825 |
| 02 nov 2023 | 169,05 | 173,60 | 167,00 | 172,02 | 169,31 | 196.803 |
| 01 nov 2023 | 168,00 | 168,70 | 164,85 | 168,05 | 165,40 | 154.816 |
| 31 ott 2023 | 165,57 | 168,85 | 164,85 | 167,70 | 165,05 | 161.480 |
| 30 ott 2023 | 165,57 | 167,90 | 164,20 | 165,90 | 163,28 | 145.296 |
| 27 ott 2023 | 164,88 | 169,55 | 163,20 | 165,01 | 162,41 | 309.100 |
| 26 ott 2023 | 171,52 | 170,75 | 167,70 | 168,22 | 165,56 | 324.010 |
| 25 ott 2023 | 171,52 | 171,00 | 167,95 | 169,67 | 166,99 | 265.492 |
| 24 ott 2023 | 168,00 | 170,60 | 166,05 | 169,97 | 167,29 | 891.731 |
| 23 ott 2023 | 166,20 | 167,55 | 165,25 | 166,05 | 163,43 | 638.291 |
| 20 ott 2023 | 163,35 | 167,85 | 164,05 | 166,02 | 163,40 | 660.017 |
| 19 ott 2023 | 158,00 | 168,65 | 157,10 | 166,25 | 163,63 | 983.661 |
| 18 ott 2023 | 159,88 | 161,15 | 158,40 | 159,18 | 156,66 | 1.054.744 |
| 17 ott 2023 | 162,25 | 160,65 | 158,00 | 159,93 | 157,40 | 975.833 |
| 16 ott 2023 | 159,52 | 159,65 | 156,55 | 159,12 | 156,61 | 249.285 |
| 13 ott 2023 | 157,40 | 159,25 | 157,10 | 157,12 | 154,64 | 177.195 |
| 12 ott 2023 | 161,35 | 161,50 | 159,22 | 159,22 | 156,71 | 156.341 |
| 11 ott 2023 | 158,40 | 160,95 | 156,40 | 159,99 | 157,46 | 271.666 |
| 10 ott 2023 | 160,45 | 160,57 | 156,50 | 160,00 | 157,48 | 223.914 |
| 09 ott 2023 | 159,15 | 160,30 | 156,45 | 157,36 | 154,88 | 122.688 |
| 06 ott 2023 | 160,68 | 161,20 | 158,10 | 159,12 | 156,61 | 362.481 |
| 05 ott 2023 | 164,00 | 161,90 | 159,10 | 159,59 | 157,07 | 303.671 |
| 04 ott 2023 | 157,30 | 161,05 | 157,70 | 159,70 | 157,18 | 348.798 |
| 03 ott 2023 | 157,52 | 158,90 | 156,70 | 158,75 | 156,24 | 230.006 |
| 02 ott 2023 | 158,82 | 159,85 | 156,80 | 157,02 | 154,55 | 260.098 |
| 29 set 2023 | 159,35 | 161,00 | 157,83 | 158,84 | 156,33 | 320.129 |
| 28 set 2023 | 159,52 | 159,40 | 157,65 | 158,72 | 156,22 | 184.275 |
| 27 set 2023 | 161,52 | 162,50 | 159,25 | 160,39 | 157,86 | 238.085 |
| 26 set 2023 | 160,00 | 161,25 | 159,85 | 161,02 | 158,48 | 426.906 |
| 25 set 2023 | 166,73 | 166,45 | 161,65 | 165,52 | 162,90 | 255.275 |
| 22 set 2023 | 165,05 | 167,15 | 163,90 | 166,34 | 163,72 | 256.917 |
| 21 set 2023 | 168,00 | 168,15 | 165,65 | 166,73 | 164,10 | 615.937 |
| 20 set 2023 | 168,73 | 169,45 | 168,00 | 168,68 | 166,01 | 1.274.992 |
| 19 set 2023 | 169,88 | 169,85 | 168,15 | 168,17 | 165,51 | 546.482 |
| 18 set 2023 | 172,00 | 171,65 | 168,55 | 169,72 | 167,05 | 524.108 |
| 15 set 2023 | 174,93 | 174,00 | 171,40 | 171,70 | 168,99 | 381.251 |
| 14 set 2023 | 171,52 | 171,43 | 167,45 | 171,43 | 168,72 | 392.358 |
| 13 set 2023 | 171,20 | 172,95 | 170,75 | 171,99 | 169,28 | 377.807 |
| 12 set 2023 | 175,45 | 173,75 | 171,25 | 172,21 | 169,49 | 280.873 |
| 11 set 2023 | 175,52 | 175,90 | 173,15 | 175,51 | 172,74 | 969.062 |
| 08 set 2023 | 177,00 | 176,00 | 173,22 | 174,50 | 171,75 | 445.387 |
| 07 set 2023 | 179,93 | 176,75 | 173,90 | 174,45 | 171,70 | 375.797 |
| 06 set 2023 | 182,25 | 178,95 | 176,15 | 177,05 | 174,26 | 358.752 |
| 05 set 2023 | 179,82 | 182,98 | 179,06 | 179,13 | 176,30 | 138.304 |
| 04 set 2023 | 181,70 | 183,45 | 180,50 | 181,23 | 178,37 | 136.806 |
| 01 set 2023 | 181,68 | 182,30 | 179,90 | 181,40 | 178,54 | 1.644.862 |
| 31 ago 2023 | 185,00 | 196,15 | 181,19 | 181,80 | 178,94 | 814.862 |
| 30 ago 2023 | 200,00 | 196,80 | 193,55 | 194,43 | 191,36 | 342.456 |
| 29 ago 2023 | 196,30 | 196,45 | 195,10 | 195,62 | 192,53 | 220.454 |
| 25 ago 2023 | 200,00 | 194,05 | 191,55 | 192,98 | 189,93 | 60.602 |
| 24 ago 2023 | 195,45 | 195,00 | 191,70 | 191,90 | 188,87 | 5.160 |
| 23 ago 2023 | 191,85 | 192,50 | 191,00 | 191,70 | 188,67 | 130.959 |
| 22 ago 2023 | 193,05 | 193,35 | 190,80 | 191,63 | 188,61 | 205.697 |
| 21 ago 2023 | 194,00 | 194,50 | 192,05 | 192,71 | 189,67 | 94.949 |
| 18 ago 2023 | 192,30 | 192,55 | 191,10 | 192,07 | 189,04 | 180.216 |
| 17 ago 2023 | 194,30 | 195,20 | 192,10 | 192,43 | 189,39 | 302.070 |
| 16 ago 2023 | 196,10 | 196,74 | 194,85 | 195,89 | 192,80 | 108.370 |
| 15 ago 2023 | 194,98 | 198,25 | 194,80 | 195,79 | 192,70 | 88.921 |
| 14 ago 2023 | 198,88 | 198,25 | 196,75 | 198,02 | 194,90 | 88.743 |
| 11 ago 2023 | 200,10 | 200,90 | 196,37 | 196,37 | 193,27 | 277.533 |
| 10 ago 2023 | 202,68 | 201,60 | 196,80 | 200,72 | 197,55 | 195.127 |
| 09 ago 2023 | 198,00 | 198,30 | 196,25 | 196,82 | 193,71 | 99.039 |
| 08 ago 2023 | 194,50 | 196,87 | 195,35 | 195,98 | 192,89 | 122.162 |
| 07 ago 2023 | 194,57 | 195,70 | 194,35 | 195,19 | 192,11 | 275.524 |
| 04 ago 2023 | 197,55 | 196,75 | 193,80 | 195,51 | 192,42 | 76.428 |
| 03 ago 2023 | 197,52 | 196,95 | 195,25 | 195,90 | 192,81 | 195.049 |
| 02 ago 2023 | 197,73 | 198,60 | 196,80 | 197,94 | 194,82 | 1.621.817 |
| 01 ago 2023 | 200,50 | 202,20 | 198,85 | 201,91 | 198,72 | 309.124 |
| 31 lug 2023 | 204,88 | 201,60 | 199,55 | 200,63 | 197,46 | 183.360 |
| 28 lug 2023 | 202,40 | 203,60 | 201,90 | 202,74 | 199,54 | 188.756 |
| 27 lug 2023 | 200,88 | 204,60 | 201,10 | 202,74 | 199,54 | 135.261 |
| 26 lug 2023 | 200,57 | 201,70 | 198,40 | 200,24 | 197,08 | 210.580 |
| 25 lug 2023 | 203,52 | 204,70 | 201,00 | 201,68 | 198,50 | 158.689 |
| 24 lug 2023 | 202,98 | 201,80 | 199,80 | 201,12 | 197,94 | 112.870 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.