Italia markets closed
Dow Jones
38.519,60 +279,62 (+0,73%) Nasdaq
15.685,50 +234,20 (+1,52%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0709 +0,0052 (+0,49%) Bitcoin EUR
62.307,38 -57,58 (-0,09%) CMC Crypto 200
1.435,13 +20,37 (+1,44%)
Pernod Ricard SA (RI.PA)
Paris - Paris Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 145,65 | 147,10 | 144,70 | 145,10 | 145,10 | 341.887 |
| 22 apr 2024 | 147,40 | 148,05 | 144,50 | 145,05 | 145,05 | 396.939 |
| 19 apr 2024 | 142,85 | 145,00 | 141,95 | 145,00 | 145,00 | 372.441 |
| 18 apr 2024 | 141,95 | 144,05 | 141,90 | 143,65 | 143,65 | 334.815 |
| 17 apr 2024 | 139,25 | 143,05 | 139,05 | 141,80 | 141,80 | 304.041 |
| 16 apr 2024 | 139,70 | 141,30 | 138,70 | 140,25 | 140,25 | 401.748 |
| 15 apr 2024 | 141,55 | 142,40 | 140,45 | 140,85 | 140,85 | 284.474 |
| 12 apr 2024 | 143,45 | 143,95 | 140,85 | 141,25 | 141,25 | 303.366 |
| 11 apr 2024 | 143,25 | 144,35 | 142,25 | 142,40 | 142,40 | 299.310 |
| 10 apr 2024 | 145,45 | 146,00 | 142,20 | 143,45 | 143,45 | 268.878 |
| 09 apr 2024 | 142,85 | 146,15 | 142,60 | 144,75 | 144,75 | 316.264 |
| 08 apr 2024 | 140,95 | 143,75 | 140,60 | 143,25 | 143,25 | 295.377 |
| 05 apr 2024 | 141,00 | 143,15 | 140,35 | 141,15 | 141,15 | 396.512 |
| 04 apr 2024 | 145,40 | 146,05 | 144,45 | 144,60 | 144,60 | 268.851 |
| 03 apr 2024 | 147,70 | 148,55 | 145,80 | 146,65 | 146,65 | 427.572 |
| 02 apr 2024 | 149,90 | 150,90 | 147,55 | 147,90 | 147,90 | 298.696 |
| 28 mar 2024 | 150,30 | 152,20 | 149,65 | 149,95 | 149,95 | 428.614 |
| 27 mar 2024 | 149,50 | 149,80 | 147,65 | 149,35 | 149,35 | 289.731 |
| 26 mar 2024 | 146,65 | 149,20 | 145,35 | 149,20 | 149,20 | 287.163 |
| 25 mar 2024 | 148,15 | 148,20 | 144,65 | 146,45 | 146,45 | 330.936 |
| 22 mar 2024 | 147,30 | 148,65 | 147,20 | 148,15 | 148,15 | 332.288 |
| 21 mar 2024 | 150,05 | 150,35 | 146,80 | 147,40 | 147,40 | 425.529 |
| 20 mar 2024 | 145,80 | 146,90 | 144,10 | 146,15 | 146,15 | 359.866 |
| 19 mar 2024 | 148,95 | 149,50 | 147,10 | 147,65 | 147,65 | 293.416 |
| 18 mar 2024 | 151,40 | 151,60 | 148,25 | 148,90 | 148,90 | 305.142 |
| 15 mar 2024 | 152,15 | 153,55 | 151,40 | 151,40 | 151,40 | 829.041 |
| 14 mar 2024 | 151,90 | 155,40 | 151,70 | 152,45 | 152,45 | 411.826 |
| 13 mar 2024 | 150,60 | 152,10 | 150,05 | 151,45 | 151,45 | 300.117 |
| 12 mar 2024 | 151,70 | 152,00 | 150,35 | 151,00 | 151,00 | 409.263 |
| 11 mar 2024 | 150,00 | 151,10 | 149,40 | 151,10 | 151,10 | 237.809 |
| 08 mar 2024 | 150,50 | 150,65 | 149,40 | 150,00 | 150,00 | 272.062 |
| 07 mar 2024 | 150,45 | 150,90 | 147,90 | 150,60 | 150,60 | 474.769 |
| 06 mar 2024 | 153,00 | 153,15 | 150,80 | 151,05 | 151,05 | 337.678 |
| 05 mar 2024 | 155,05 | 155,40 | 153,45 | 153,45 | 153,45 | 302.296 |
| 04 mar 2024 | 155,85 | 155,85 | 153,35 | 154,70 | 154,70 | 302.155 |
| 01 mar 2024 | 154,55 | 156,05 | 154,40 | 156,05 | 156,05 | 333.163 |
| 29 feb 2024 | 157,40 | 157,95 | 154,55 | 154,55 | 154,55 | 608.791 |
| 28 feb 2024 | 160,60 | 160,90 | 156,75 | 156,75 | 156,75 | 286.690 |
| 27 feb 2024 | 156,90 | 160,95 | 156,70 | 159,75 | 159,75 | 391.709 |
| 26 feb 2024 | 157,95 | 158,20 | 156,10 | 157,15 | 157,15 | 376.615 |
| 23 feb 2024 | 160,20 | 160,30 | 157,65 | 157,95 | 157,95 | 346.270 |
| 22 feb 2024 | 158,00 | 161,05 | 158,00 | 159,85 | 159,85 | 488.937 |
| 21 feb 2024 | 157,15 | 160,65 | 156,95 | 158,25 | 158,25 | 363.104 |
| 20 feb 2024 | 156,35 | 157,60 | 155,50 | 155,85 | 155,85 | 342.212 |
| 19 feb 2024 | 154,80 | 158,00 | 154,75 | 157,45 | 157,45 | 372.149 |
| 16 feb 2024 | 157,75 | 159,80 | 155,60 | 157,15 | 157,15 | 532.318 |
| 15 feb 2024 | 162,50 | 164,55 | 157,25 | 157,50 | 157,50 | 861.216 |
| 14 feb 2024 | 153,65 | 155,80 | 153,05 | 154,75 | 154,75 | 318.090 |
| 13 feb 2024 | 156,00 | 156,55 | 154,75 | 155,30 | 155,30 | 318.943 |
| 12 feb 2024 | 155,50 | 156,55 | 154,15 | 155,05 | 155,05 | 238.742 |
| 09 feb 2024 | 156,65 | 157,50 | 154,20 | 154,85 | 154,85 | 367.916 |
| 08 feb 2024 | 156,20 | 158,40 | 156,20 | 156,70 | 156,70 | 199.214 |
| 07 feb 2024 | 157,25 | 158,90 | 155,80 | 156,00 | 156,00 | 464.189 |
| 06 feb 2024 | 155,25 | 157,55 | 154,40 | 157,15 | 157,15 | 285.101 |
| 05 feb 2024 | 153,00 | 155,85 | 152,90 | 155,40 | 155,40 | 259.601 |
| 02 feb 2024 | 153,15 | 155,35 | 153,10 | 153,15 | 153,15 | 306.445 |
| 01 feb 2024 | 153,35 | 153,95 | 152,15 | 153,10 | 153,10 | 351.673 |
| 31 gen 2024 | 153,50 | 153,55 | 151,90 | 152,50 | 152,50 | 470.151 |
| 30 gen 2024 | 151,60 | 153,90 | 150,75 | 153,40 | 153,40 | 475.986 |
| 29 gen 2024 | 154,25 | 155,10 | 154,00 | 154,40 | 154,40 | 361.040 |
| 26 gen 2024 | 153,65 | 157,30 | 153,00 | 156,55 | 156,55 | 955.739 |
| 25 gen 2024 | 143,15 | 145,75 | 143,15 | 145,15 | 145,15 | 340.041 |
| 24 gen 2024 | 143,25 | 145,00 | 143,20 | 144,05 | 144,05 | 360.382 |
| 23 gen 2024 | 141,75 | 143,85 | 140,50 | 142,45 | 142,45 | 391.245 |
| 22 gen 2024 | 143,00 | 144,85 | 140,80 | 140,80 | 140,80 | 347.564 |
| 19 gen 2024 | 143,80 | 144,35 | 141,45 | 142,15 | 142,15 | 483.012 |
| 18 gen 2024 | 145,85 | 146,80 | 143,05 | 143,55 | 143,55 | 510.064 |
| 17 gen 2024 | 145,50 | 146,65 | 144,20 | 145,60 | 145,60 | 534.411 |
| 16 gen 2024 | 145,80 | 147,55 | 145,15 | 147,40 | 147,40 | 395.329 |
| 15 gen 2024 | 146,30 | 147,15 | 146,25 | 146,80 | 146,80 | 272.135 |
| 12 gen 2024 | 151,20 | 151,85 | 147,80 | 147,80 | 147,80 | 437.558 |
| 11 gen 2024 | 149,10 | 152,50 | 148,80 | 150,70 | 150,70 | 382.682 |
| 10 gen 2024 | 148,65 | 150,10 | 148,35 | 148,80 | 148,80 | 374.431 |
| 09 gen 2024 | 149,20 | 149,40 | 147,15 | 148,55 | 148,55 | 416.203 |
| 08 gen 2024 | 146,50 | 150,05 | 146,45 | 149,25 | 149,25 | 409.498 |
| 05 gen 2024 | 148,75 | 148,75 | 143,35 | 147,00 | 147,00 | 794.340 |
| 04 gen 2024 | 151,00 | 154,90 | 150,40 | 152,45 | 152,45 | 432.972 |
| 03 gen 2024 | 155,45 | 156,20 | 151,15 | 151,95 | 151,95 | 367.444 |
| 02 gen 2024 | 160,50 | 160,55 | 151,70 | 155,55 | 155,55 | 535.238 |
| 29 dic 2023 | 160,70 | 160,75 | 159,20 | 159,75 | 159,75 | 196.777 |
| 28 dic 2023 | 161,40 | 161,75 | 160,15 | 160,30 | 160,30 | 181.716 |
| 27 dic 2023 | 160,95 | 162,15 | 160,45 | 161,30 | 161,30 | 230.635 |
| 22 dic 2023 | 159,75 | 162,05 | 159,70 | 160,80 | 160,80 | 192.706 |
| 21 dic 2023 | 161,00 | 161,50 | 159,45 | 160,80 | 160,80 | 255.166 |
| 20 dic 2023 | 162,45 | 163,70 | 161,25 | 161,65 | 161,65 | 332.575 |
| 19 dic 2023 | 162,70 | 163,35 | 161,70 | 162,10 | 162,10 | 307.769 |
| 18 dic 2023 | 161,55 | 163,05 | 161,10 | 162,05 | 162,05 | 298.774 |
| 15 dic 2023 | 162,65 | 164,75 | 161,85 | 163,05 | 163,05 | 1.101.288 |
| 14 dic 2023 | 158,80 | 163,35 | 158,65 | 162,65 | 162,65 | 660.048 |
| 13 dic 2023 | 155,70 | 156,65 | 154,80 | 155,70 | 155,70 | 341.051 |
| 12 dic 2023 | 157,00 | 157,45 | 155,70 | 155,95 | 155,95 | 287.407 |
| 11 dic 2023 | 157,90 | 158,50 | 156,35 | 157,05 | 157,05 | 468.290 |
| 08 dic 2023 | 157,50 | 160,05 | 157,25 | 159,25 | 159,25 | 347.038 |
| 07 dic 2023 | 158,70 | 159,45 | 157,30 | 157,55 | 157,55 | 371.093 |
| 06 dic 2023 | 159,10 | 159,35 | 157,05 | 158,30 | 158,30 | 651.682 |
| 05 dic 2023 | 158,85 | 159,40 | 157,90 | 159,20 | 159,20 | 363.100 |
| 04 dic 2023 | 158,35 | 158,75 | 156,50 | 158,50 | 158,50 | 336.831 |
| 01 dic 2023 | 158,90 | 159,35 | 156,20 | 158,15 | 158,15 | 418.589 |
| 30 nov 2023 | 155,20 | 159,00 | 154,65 | 158,55 | 158,55 | 1.256.468 |
| 29 nov 2023 | 158,30 | 159,35 | 154,90 | 155,75 | 155,75 | 626.414 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.