U.S. markets open in 6 hours 45 minutes
F S&P 500
5,127.25 +45.00 (+0.89%) F Dow Jones
38,365.00 +77.00 (+0.20%) F Nasdaq
17,779.25 +211.75 (+1.21%) E-mini Russell 2000 Index Futur
1,993.20 0.00 (0.00%) Petróleo
84.05 +0.48 (+0.57%) Oro
2,350.50 +8.00 (+0.34%)
Pernod Ricard SA (PDRDF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:28PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | 100 |
| 24 abr 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | 100 |
| 23 abr 2024 | 160.10 | 160.10 | 149.75 | 149.75 | 149.75 | 100 |
| 22 abr 2024 | 148.55 | 154.48 | 148.55 | 151.70 | 151.70 | 200 |
| 19 abr 2024 | 153.32 | 153.37 | 152.60 | 152.60 | 152.60 | 500 |
| 18 abr 2024 | 152.50 | 153.99 | 152.49 | 152.49 | 152.49 | 300 |
| 17 abr 2024 | 151.76 | 151.76 | 150.50 | 150.50 | 150.50 | 500 |
| 16 abr 2024 | 150.75 | 150.75 | 145.81 | 145.81 | 145.81 | 500 |
| 15 abr 2024 | 150.45 | 150.45 | 147.93 | 147.93 | 147.93 | 200 |
| 12 abr 2024 | 151.00 | 151.00 | 149.47 | 149.47 | 149.47 | 300 |
| 11 abr 2024 | 154.45 | 154.45 | 153.71 | 154.13 | 154.13 | 500 |
| 10 abr 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| 09 abr 2024 | 157.65 | 157.65 | 156.50 | 156.50 | 156.50 | 200 |
| 08 abr 2024 | 154.70 | 158.90 | 153.96 | 154.21 | 154.21 | 15,400 |
| 05 abr 2024 | 154.21 | 154.21 | 153.65 | 154.00 | 154.00 | 100 |
| 04 abr 2024 | 157.57 | 157.57 | 156.65 | 156.65 | 156.65 | 800 |
| 03 abr 2024 | 157.78 | 158.98 | 157.11 | 157.35 | 157.35 | 200 |
| 02 abr 2024 | 158.00 | 159.66 | 158.00 | 159.66 | 159.66 | 100 |
| 01 abr 2024 | 157.40 | 161.19 | 157.40 | 157.40 | 157.40 | 500 |
| 28 mar 2024 | 162.10 | 162.10 | 161.25 | 161.25 | 161.25 | 200 |
| 27 mar 2024 | 161.00 | 161.00 | 160.50 | 160.50 | 160.50 | 3,500 |
| 26 mar 2024 | 159.55 | 161.00 | 159.55 | 161.00 | 161.00 | 8,000 |
| 25 mar 2024 | 156.57 | 159.46 | 156.57 | 158.00 | 158.00 | 2,500 |
| 22 mar 2024 | 155.89 | 155.89 | 155.14 | 155.14 | 155.14 | 900 |
| 21 mar 2024 | 161.00 | 161.50 | 159.86 | 161.00 | 161.00 | 300 |
| 20 mar 2024 | 161.90 | 162.65 | 154.75 | 162.65 | 162.65 | 2,700 |
| 19 mar 2024 | 161.85 | 161.85 | 159.47 | 159.47 | 159.47 | 600 |
| 18 mar 2024 | 163.00 | 163.00 | 160.92 | 161.40 | 161.40 | 100 |
| 15 mar 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 100 |
| 14 mar 2024 | 165.00 | 165.50 | 165.00 | 165.50 | 165.50 | 600 |
| 13 mar 2024 | 165.28 | 165.28 | 165.28 | 165.28 | 165.28 | 100 |
| 12 mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 100 |
| 11 mar 2024 | 164.13 | 165.75 | 164.00 | 165.75 | 165.75 | 500 |
| 08 mar 2024 | 164.13 | 164.13 | 164.13 | 164.13 | 164.13 | 100 |
| 07 mar 2024 | 164.48 | 164.48 | 164.25 | 164.25 | 164.25 | 100 |
| 06 mar 2024 | 166.10 | 166.10 | 164.50 | 164.50 | 164.50 | 3,700 |
| 05 mar 2024 | 166.50 | 166.50 | 166.11 | 166.11 | 166.11 | 100 |
| 04 mar 2024 | 166.50 | 166.75 | 166.25 | 166.25 | 166.25 | 200 |
| 01 mar 2024 | 168.00 | 168.00 | 167.53 | 167.53 | 167.53 | 400 |
| 29 feb 2024 | 166.83 | 167.00 | 166.83 | 167.00 | 167.00 | 4,100 |
| 28 feb 2024 | 170.73 | 170.73 | 168.75 | 168.75 | 168.75 | 100 |
| 27 feb 2024 | 171.51 | 171.53 | 171.51 | 171.53 | 171.53 | 300 |
| 26 feb 2024 | 170.88 | 172.00 | 168.25 | 171.99 | 171.99 | 100 |
| 23 feb 2024 | 171.31 | 171.31 | 169.00 | 170.00 | 170.00 | 100 |
| 22 feb 2024 | 174.91 | 174.91 | 171.25 | 171.25 | 171.25 | 1,100 |
| 21 feb 2024 | 170.47 | 172.50 | 170.47 | 170.50 | 170.50 | 100 |
| 20 feb 2024 | 170.15 | 170.15 | 166.75 | 168.00 | 168.00 | 200 |
| 16 feb 2024 | 167.75 | 167.75 | 167.50 | 167.50 | 167.50 | 6,400 |
| 15 feb 2024 | 169.91 | 170.00 | 167.25 | 167.25 | 167.25 | 1,000 |
| 14 feb 2024 | 164.64 | 166.25 | 163.75 | 163.75 | 163.75 | 2,000 |
| 13 feb 2024 | 165.00 | 167.75 | 164.00 | 164.00 | 164.00 | 300 |
| 12 feb 2024 | 166.75 | 169.50 | 165.95 | 165.95 | 165.95 | 200 |
| 09 feb 2024 | 167.08 | 168.00 | 167.08 | 168.00 | 168.00 | 500 |
| 08 feb 2024 | 169.00 | 171.25 | 169.00 | 171.25 | 171.25 | 200 |
| 07 feb 2024 | 167.88 | 167.88 | 167.88 | 167.88 | 167.88 | 1,700 |
| 06 feb 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
| 05 feb 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 2,400 |
| 02 feb 2024 | 168.75 | 168.75 | 163.00 | 164.20 | 164.20 | 600 |
| 01 feb 2024 | 163.88 | 163.88 | 163.30 | 163.30 | 163.30 | 100 |
| 31 ene 2024 | 167.00 | 167.00 | 164.12 | 164.12 | 164.12 | 4,500 |
| 30 ene 2024 | 167.14 | 167.14 | 163.75 | 163.75 | 163.75 | 1,000 |
| 29 ene 2024 | 168.40 | 168.40 | 165.80 | 165.80 | 165.80 | 1,500 |
| 26 ene 2024 | 168.50 | 168.50 | 167.75 | 168.00 | 168.00 | 100 |
| 25 ene 2024 | 160.00 | 160.00 | 157.15 | 159.79 | 159.79 | 13,000 |
| 24 ene 2024 | 157.00 | 158.80 | 157.00 | 157.00 | 157.00 | 2,100 |
| 23 ene 2024 | 156.72 | 156.75 | 154.73 | 154.73 | 154.73 | 500 |
| 22 ene 2024 | 155.75 | 155.75 | 153.45 | 155.75 | 155.75 | 900 |
| 19 ene 2024 | 155.25 | 155.50 | 153.04 | 153.04 | 153.04 | 400 |
| 18 ene 2024 | 156.50 | 157.22 | 154.30 | 154.80 | 154.80 | 1,100 |
| 17 ene 2024 | 158.50 | 159.95 | 156.51 | 156.51 | 156.51 | 700 |
| 16 ene 2024 | 161.00 | 161.00 | 158.50 | 158.51 | 158.51 | 800 |
| 12 ene 2024 | 165.00 | 165.00 | 162.95 | 164.50 | 164.50 | 600 |
| 11 ene 2024 | 163.00 | 167.75 | 163.00 | 167.75 | 167.75 | 5,400 |
| 10 ene 2024 | 162.75 | 164.54 | 162.50 | 163.00 | 163.00 | 900 |
| 09 ene 2024 | 164.00 | 164.43 | 161.35 | 164.43 | 164.43 | 200 |
| 08 ene 2024 | 165.00 | 166.25 | 164.00 | 166.25 | 166.25 | 2,300 |
| 05 ene 2024 | 160.34 | 162.60 | 160.34 | 161.69 | 161.69 | 6,200 |
| 04 ene 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | 100 |
| 03 ene 2024 | 164.83 | 167.07 | 164.83 | 167.07 | 167.07 | 100 |
| 02 ene 2024 | 168.59 | 171.00 | 168.59 | 171.00 | 171.00 | 200 |
| 29 dic 2023 | 177.00 | 178.00 | 175.53 | 175.53 | 175.53 | 200 |
| 28 dic 2023 | 176.88 | 176.88 | 176.88 | 176.88 | 176.88 | 100 |
| 27 dic 2023 | 177.00 | 177.57 | 177.00 | 177.57 | 177.57 | 100 |
| 26 dic 2023 | 176.21 | 176.21 | 176.21 | 176.21 | 176.21 | 100 |
| 22 dic 2023 | 177.00 | 177.40 | 175.68 | 177.22 | 177.22 | 1,100 |
| 21 dic 2023 | 176.75 | 177.85 | 173.20 | 173.20 | 173.20 | 200 |
| 20 dic 2023 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - |
| 19 dic 2023 | 173.50 | 175.77 | 173.00 | 173.50 | 173.50 | 6,100 |
| 18 dic 2023 | 175.55 | 178.65 | 174.50 | 174.50 | 174.50 | 100 |
| 15 dic 2023 | 176.85 | 178.17 | 175.50 | 175.50 | 175.50 | 2,200 |
| 14 dic 2023 | 178.13 | 178.61 | 176.63 | 176.63 | 176.63 | 400 |
| 13 dic 2023 | 166.75 | 168.85 | 166.75 | 168.85 | 168.85 | 7,500 |
| 12 dic 2023 | 168.00 | 168.63 | 165.75 | 165.75 | 165.75 | 3,000 |
| 11 dic 2023 | 167.25 | 168.70 | 167.25 | 168.00 | 168.00 | 500 |
| 08 dic 2023 | 170.75 | 171.35 | 170.62 | 170.62 | 170.62 | 100 |
| 07 dic 2023 | 170.80 | 170.80 | 168.25 | 170.50 | 170.50 | 400 |
| 06 dic 2023 | 168.75 | 169.70 | 168.75 | 169.70 | 169.70 | 100 |
| 05 dic 2023 | 170.45 | 171.65 | 169.50 | 171.49 | 171.49 | 500 |
| 04 dic 2023 | 173.00 | 173.00 | 170.50 | 171.44 | 171.44 | 700 |
| 01 dic 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.