Mercado fechará em 2 h 6 min

Pernod Ricard SA (PER.MU)

Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
130,95-1,35 (-1,02%)
A partir de 08:06AM CEST. Mercado aberto.
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 2024130,95130,95130,95130,95130,9510
04 de jul. de 2024132,40132,40132,30132,30132,3010
03 de jul. de 2024127,50127,50127,50127,50127,50-
02 de jul. de 2024126,65126,65126,65126,65126,65-
01 de jul. de 2024128,25128,25128,25128,25128,25-
28 de jun. de 2024128,80128,80128,80128,80128,80-
27 de jun. de 2024131,70131,70131,70131,70131,70-
26 de jun. de 2024134,40134,40133,10133,10133,1016
25 de jun. de 2024133,45133,45133,45133,45133,45-
24 de jun. de 2024130,90130,90130,90130,90130,90-
21 de jun. de 2024131,70131,70131,70131,70131,70-
20 de jun. de 2024130,35130,35130,35130,35130,35-
19 de jun. de 2024131,05131,05131,05131,05131,05-
18 de jun. de 2024132,45132,45132,45132,45132,45-
17 de jun. de 2024132,55132,55132,55132,55132,55-
14 de jun. de 2024132,85132,85132,85132,85132,85-
13 de jun. de 2024133,45133,45133,45133,45133,45-
12 de jun. de 2024134,70134,70134,70134,70134,70-
11 de jun. de 2024135,45135,45135,45135,45135,45-
10 de jun. de 2024137,30137,30135,15135,15135,1526
07 de jun. de 2024139,15139,15139,15139,15139,15-
06 de jun. de 2024139,45139,45139,45139,45139,45-
05 de jun. de 2024139,80139,80139,80139,80139,80-
04 de jun. de 2024137,95137,95137,95137,95137,95-
03 de jun. de 2024138,10138,10138,10138,10138,10-
31 de mai. de 2024137,00137,00137,00137,00137,00-
30 de mai. de 2024135,40135,40135,40135,40135,40-
29 de mai. de 2024138,90138,90138,90138,90138,90-
28 de mai. de 2024141,30141,30141,30141,30141,30-
27 de mai. de 2024140,95140,95140,95140,95140,95-
24 de mai. de 2024141,95141,95141,95141,95141,95-
23 de mai. de 2024144,40144,40144,40144,40144,40-
22 de mai. de 2024145,45145,45145,45145,45145,45-
21 de mai. de 2024147,75147,75147,75147,75147,75-
20 de mai. de 2024148,90148,90148,90148,90148,90-
17 de mai. de 2024149,65149,65149,65149,65149,65-
16 de mai. de 2024149,00149,00149,00149,00149,00-
15 de mai. de 2024149,40149,40149,40149,40149,40-
14 de mai. de 2024147,45147,45147,45147,45147,45-
13 de mai. de 2024149,20149,20149,20149,20149,20-
10 de mai. de 2024149,05149,05149,05149,05149,05-
09 de mai. de 2024148,30148,30148,30148,30148,30-
08 de mai. de 2024145,40145,40145,40145,40145,40-
07 de mai. de 2024141,65141,65141,65141,65141,65-
06 de mai. de 2024141,70141,70141,70141,70141,70-
03 de mai. de 2024141,45141,45141,45141,45141,45-
02 de mai. de 2024141,75141,75141,75141,75141,75-
30 de abr. de 2024142,75142,75142,75142,75142,75-
29 de abr. de 2024142,50143,00142,45143,00143,00125
26 de abr. de 2024141,90141,90141,90141,90141,90-
25 de abr. de 2024143,85143,85143,85143,85143,85-
24 de abr. de 2024145,25145,25144,35144,35144,356
23 de abr. de 2024144,75144,75144,75144,75144,75-
22 de abr. de 2024145,35145,35145,35145,35145,35-
19 de abr. de 2024141,30141,30141,30141,30141,30-
18 de abr. de 2024142,45142,45142,45142,45142,45-
17 de abr. de 2024139,55139,55139,55139,55139,55-
16 de abr. de 2024140,00140,00139,95139,95139,9514
15 de abr. de 2024141,40141,40141,40141,40141,40-
12 de abr. de 2024143,45143,45143,45143,45143,45-
11 de abr. de 2024143,85143,85143,85143,85143,85-
10 de abr. de 2024145,05145,05145,05145,05145,05-
09 de abr. de 2024142,70145,05142,70145,05145,052
08 de abr. de 2024141,80141,80141,80141,80141,80-
05 de abr. de 2024143,20143,20143,20143,20143,20-
04 de abr. de 2024146,75146,75146,75146,75146,75-
03 de abr. de 2024147,95147,95147,95147,95147,95-
02 de abr. de 2024150,20150,20150,20150,20150,20-
28 de mar. de 2024149,55149,55149,55149,55149,55-
27 de mar. de 2024149,35149,35149,35149,35149,35-
26 de mar. de 2024146,35146,35146,35146,35146,35-
25 de mar. de 2024147,95147,95146,95146,95146,9545
22 de mar. de 2024146,75146,75146,75146,75146,75-
21 de mar. de 2024148,50148,50147,95147,95147,95150
20 de mar. de 2024147,00147,25147,00147,25147,2510
19 de mar. de 2024148,30148,30148,30148,30148,30-
18 de mar. de 2024151,60151,60151,60151,60151,60-
15 de mar. de 2024151,70151,70151,70151,70151,70-
14 de mar. de 2024151,60151,60151,60151,60151,60-
13 de mar. de 2024151,00151,00151,00151,00151,00-
12 de mar. de 2024152,35152,35152,35152,35152,35-
11 de mar. de 2024149,85149,85149,85149,85149,85-
08 de mar. de 2024150,55150,55150,55150,55150,55-
07 de mar. de 2024150,55150,55150,55150,55150,55-
06 de mar. de 2024152,95152,95152,95152,95152,957
05 de mar. de 2024154,00154,00154,00154,00154,00-
04 de mar. de 2024156,20156,20156,20156,20156,20-
01 de mar. de 2024155,30155,30155,30155,30155,30-
29 de fev. de 2024156,90156,90156,90156,90156,90-
28 de fev. de 2024159,65159,65159,65159,65159,65-
27 de fev. de 2024156,75160,05156,75159,55159,55133
26 de fev. de 2024157,45157,45157,45157,45157,45-
23 de fev. de 2024160,60160,60160,60160,60160,60-
22 de fev. de 2024159,75159,75159,75159,75159,75-
21 de fev. de 2024156,50156,50156,50156,50156,50-
20 de fev. de 2024157,05157,05157,05157,05157,05-
19 de fev. de 2024156,75156,75156,75156,75156,75-
16 de fev. de 2024159,05159,05159,05159,05159,05-
15 de fev. de 2024157,70157,70157,70157,70157,70-
14 de fev. de 2024155,60155,60155,60155,60155,60-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...