Accueil
»
Bourse
»
Actions Paris
»

Historique action Pernod Ricard

Cotation du 15/01/2021 à 17h39 Pernod Ricard -0,29% 155,550€

Historique Bourse Pernod Ricard

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
15/01/2021 155,550 -0,29% 563 044 155,300 156,500 154,100
14/01/2021 156,000 -1,27% 474 226 158,000 158,000 156,000
13/01/2021 158,000 +1,18% 475 338 156,500 158,550 154,100
12/01/2021 156,150 -0,41% 277 527 156,850 157,850 156,000
11/01/2021 156,800 -0,73% 448 679 157,750 158,600 156,200
08/01/2021 157,950 +1,45% 418 105 157,250 158,100 156,700
07/01/2021 155,700 +1,67% 421 836 154,050 155,700 153,200
06/01/2021 153,150 -1,45% 507 165 155,050 155,350 152,050
05/01/2021 155,400 -2,08% 403 339 157,750 158,000 154,750
04/01/2021 158,700 +1,21% 406 678 158,700 160,250 157,700
31/12/2020 156,800 -2,06% 186 087 158,900 159,300 156,800
30/12/2020 160,100 -0,59% 183 259 160,450 160,900 159,650
29/12/2020 161,050 +1,29% 211 903 159,650 161,200 159,500
28/12/2020 159,000 +0,79% 240 313 158,000 159,300 157,400
24/12/2020 157,750 +0,35% 52 998 157,700 157,750 156,300
23/12/2020 157,200 +0,16% 282 967 156,950 157,800 156,550
22/12/2020 156,950 +1,29% 342 518 155,350 156,950 155,150
21/12/2020 154,950 -1,56% 465 215 155,450 156,400 152,950
18/12/2020 157,400 -0,57% 885 285 158,550 159,050 156,800
161,200 Cours le plus haut sur la période, le mardi 29 décembre 2020
152,050 Cours le plus bas sur la période, le mercredi 6 janvier 2021