Accueil
Bourse
Actions Paris

Historique action Pernod Ricard

Cotation du 17/09/2021 à 17h37 Pernod Ricard +1,06% 185,050€

Historique Bourse Pernod Ricard

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
16/09/2021 183,100 +0,38% 410 445 183,200 184,200 182,100
15/09/2021 182,400 -3,80% 531 033 189,550 190,250 181,850
14/09/2021 189,600 -0,03% 251 741 189,900 190,050 186,800
13/09/2021 189,650 +0,45% 278 912 189,400 190,650 188,750
10/09/2021 188,800 +0,61% 356 600 187,000 188,950 186,150
09/09/2021 187,650 +0,89% 324 580 188,000 189,400 187,150
08/09/2021 186,000 +0,27% 379 999 184,200 186,000 181,800
07/09/2021 185,500 -0,19% 284 091 185,050 185,700 184,700
06/09/2021 185,850 +1,17% 212 786 184,700 185,900 184,100
03/09/2021 183,700 -1,26% 340 514 185,600 186,050 182,100
02/09/2021 186,050 +0,81% 423 075 184,200 187,650 183,950
01/09/2021 184,550 +3,71% 456 183 181,200 185,000 181,200
31/08/2021 177,950 +0,17% 514 344 178,000 179,050 177,250
30/08/2021 177,650 -0,03% 179 816 178,000 179,000 176,650
27/08/2021 177,700 +0,45% 213 319 176,550 178,050 176,200
26/08/2021 176,900 -0,25% 225 481 176,500 177,450 176,000
25/08/2021 177,350 +0,03% 244 163 178,150 179,750 177,350
24/08/2021 177,300 -0,53% 245 705 178,250 179,500 176,800
23/08/2021 178,250 +1,42% 378 152 177,200 181,000 176,550
20/08/2021 175,750 -1,10% 369 269 176,450 176,700 172,900