Mercado abrirá em 2 h 41 min

Pernod Ricard SA (0HAT.L)

LSE - LSE Preço Adiado. Moeda em EUR.
Adicionar à lista
184,70-1,44 (-0,77%)
A partir de 08:01AM BST. Mercado aberto.
Período:
03 de jun. de 2023 - 03 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mai. de 2024139,68137,85135,30136,95136,95559.761
30 de mai. de 2024136,00137,55134,25135,10135,10183.297
29 de mai. de 2024138,45140,15135,80137,05137,05202.176
28 de mai. de 2024141,57142,45139,30141,30141,3041.129
24 de mai. de 2024145,57143,10140,60141,55141,5564.499
23 de mai. de 2024144,30145,15142,00142,76142,7660.607
22 de mai. de 2024145,00145,85142,95143,65143,6531.455
21 de mai. de 2024149,73148,65144,85145,70145,70668.007
20 de mai. de 2024148,57149,65147,45148,45148,45236.252
17 de mai. de 2024150,20150,50147,25147,46147,4611.604
16 de mai. de 2024149,30150,35148,40149,74149,74132.262
15 de mai. de 2024149,15150,10148,20148,55148,5542.695
14 de mai. de 2024147,52149,40146,85149,16149,16275.253
13 de mai. de 2024149,73150,40147,20148,50148,5019.176
10 de mai. de 2024149,68150,15148,10149,88149,88133.037
09 de mai. de 2024148,88149,30148,00148,88148,88174.570
08 de mai. de 2024146,52148,65145,65148,50148,50293.703
07 de mai. de 2024144,93146,25140,45145,00145,0048.609
03 de mai. de 2024141,25144,60139,85141,95141,9518.648
02 de mai. de 2024142,30143,70140,60140,65140,65113.128
01 de mai. de 2024142,00142,00142,00142,00142,0010.083
30 de abr. de 2024143,00143,80141,60142,02142,02344.965
29 de abr. de 2024142,57143,30142,15142,68142,68100.753
26 de abr. de 2024144,05145,70140,65142,88142,88419.641
25 de abr. de 2024143,20145,25140,00141,47141,47422.955
24 de abr. de 2024144,63146,00143,75144,98144,98239.100
23 de abr. de 2024145,40147,10144,15145,30145,30113.828
22 de abr. de 2024147,57148,50144,10145,05145,05414.666
19 de abr. de 2024142,82145,00142,05144,32144,32245.989
18 de abr. de 2024142,00144,00140,90143,67143,67742.602
17 de abr. de 2024139,10143,00138,40141,42141,42282.981
16 de abr. de 2024139,52141,70138,80140,21140,211.180.852
15 de abr. de 2024142,00142,45140,40140,85140,85478.082
12 de abr. de 2024145,20143,90140,85141,25141,25304.859
11 de abr. de 2024143,35144,35142,25142,47142,47148.210
10 de abr. de 2024147,00146,05142,30144,22144,22237.335
09 de abr. de 2024143,05146,00141,85144,76144,76243.379
08 de abr. de 2024146,00143,75140,15143,25143,25445.509
05 de abr. de 2024140,35145,50140,20141,64141,64254.614
04 de abr. de 2024145,68147,55144,50144,91144,91217.558
03 de abr. de 2024147,52148,55145,80146,87146,87373.454
02 de abr. de 2024150,00150,85147,75147,90147,901.529.887
28 de mar. de 2024150,00152,20148,45149,97149,97175.967
27 de mar. de 2024149,68150,50147,75149,08149,08216.377
26 de mar. de 2024146,93149,22145,50148,27148,27149.550
25 de mar. de 2024148,15149,05144,75146,33146,33142.616
22 de mar. de 2024147,35148,65147,10147,98147,98149.027
21 de mar. de 2024149,88150,70145,25147,39147,39186.148
20 de mar. de 2024146,20146,90144,05146,14146,14143.338
19 de mar. de 2024148,93149,90147,10147,66147,66361.724
18 de mar. de 2024151,35152,45148,30148,91148,91230.909
15 de mar. de 2024152,45153,45151,35152,07152,0787.441
14 de mar. de 2024152,10155,35151,70153,25153,25275.427
13 de mar. de 2024150,57152,05149,90151,53151,53266.247
12 de mar. de 2024152,25152,60150,15151,11151,1157.831
11 de mar. de 2024150,00151,10149,05150,30150,30121.228
08 de mar. de 2024151,20150,80149,40150,01150,01145.066
07 de mar. de 2024150,73152,00148,00149,84149,84685.807
06 de mar. de 2024154,05154,40150,85151,93151,93825.832
05 de mar. de 2024156,45155,70153,40154,00154,00158.372
04 de mar. de 2024155,52156,00153,35154,65154,65219.570
01 de mar. de 2024160,00156,06153,60155,66155,66172.061
29 de fev. de 2024157,45158,43154,52154,55154,55627.853
28 de fev. de 2024160,63161,30156,74157,47157,4799.725
27 de fev. de 2024157,25160,93155,65160,93160,93166.638
26 de fev. de 2024157,93158,20156,10157,27157,27557.254
23 de fev. de 2024155,88160,35157,70157,97157,97151.144
22 de fev. de 2024161,52160,95157,05159,87159,87185.034
21 de fev. de 2024157,25160,55154,90158,66158,66268.356
20 de fev. de 2024153,05158,40155,70156,36156,36536.031
19 de fev. de 2024156,52158,10154,50157,40157,40449.578
16 de fev. de 2024158,52161,41155,75157,94157,94149.615
15 de fev. de 2024159,40164,51153,80159,13159,13414.828
14 de fev. de 2024154,00155,65152,50155,16155,16178.744
13 de fev. de 2024155,88156,65154,85155,22155,22116.976
12 de fev. de 2024155,52156,55153,90154,99154,9989.122
09 de fev. de 2024156,88157,85154,25154,85154,85148.702
08 de fev. de 2024156,57158,45155,05156,71156,71143.852
07 de fev. de 2024158,10158,85155,85155,99155,9937.469
06 de fev. de 2024156,10157,50153,05156,39156,39424.518
05 de fev. de 2024153,00155,85151,95154,98154,98173.725
02 de fev. de 2024153,00155,35152,15153,16153,1628.868
01 de fev. de 2024153,52154,30151,55152,67152,6739.747
31 de jan. de 2024153,52153,50151,80152,47152,47173.018
30 de jan. de 2024152,00155,35150,70152,87152,87320.018
29 de jan. de 2024155,00157,50153,55154,38154,38382.051
26 de jan. de 2024152,05157,30153,00155,90155,90338.676
25 de jan. de 2024143,30145,75142,45145,26145,26313.960
24 de jan. de 2024146,68145,00141,55144,01144,01186.442
23 de jan. de 2024142,52143,85139,95142,48142,48118.628
22 de jan. de 2024143,40144,57140,77141,58141,58144.589
19 de jan. de 2024143,00145,15141,60142,44142,44760.871
18 de jan. de 2024146,52146,75143,05143,55143,55250.544
17 de jan. de 2024145,00148,30144,20145,57145,57243.104
16 de jan. de 2024149,00147,70144,95146,99146,99133.176
15 de jan. de 2024147,77148,90145,60146,79146,79311.251
12 de jan. de 2024151,00151,85147,79150,01150,01407.052
11 de jan. de 2024149,77152,50147,90151,51151,51387.484
10 de jan. de 2024148,57150,10147,65148,79148,79160.409
09 de jan. de 2024150,25150,15147,20147,60147,60164.629
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...