U.S. markets open in 7 hours 43 minutes
F S&P 500
5,594.00 +3.75 (+0.07%) F Dow Jones
39,684.00 +48.00 (+0.12%) F Nasdaq
20,422.50 +11.00 (+0.05%) E-mini Russell 2000 Index Futur
2,052.90 -0.20 (-0.01%) Petróleo
83.66 -0.22 (-0.26%) Oro
2,371.30 +1.90 (+0.08%)
Pernod Ricard SA (PER.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:36AM CEST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 132.40 | 132.40 | 132.30 | 132.30 | 132.30 | 10 |
| 03 jul 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 02 jul 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
| 01 jul 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | - |
| 28 jun 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
| 27 jun 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
| 26 jun 2024 | 134.40 | 134.40 | 133.10 | 133.10 | 133.10 | 16 |
| 25 jun 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - |
| 24 jun 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | - |
| 21 jun 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
| 20 jun 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | - |
| 19 jun 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | - |
| 18 jun 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | - |
| 17 jun 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 132.55 | - |
| 14 jun 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | - |
| 13 jun 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - |
| 12 jun 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | - |
| 11 jun 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
| 10 jun 2024 | 137.30 | 137.30 | 135.15 | 135.15 | 135.15 | 26 |
| 07 jun 2024 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | - |
| 06 jun 2024 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | - |
| 05 jun 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
| 04 jun 2024 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | - |
| 03 jun 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
| 31 may 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 30 may 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
| 29 may 2024 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | - |
| 28 may 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
| 27 may 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | - |
| 24 may 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - |
| 23 may 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| 22 may 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - |
| 21 may 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
| 20 may 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
| 17 may 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | - |
| 16 may 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 15 may 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
| 14 may 2024 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | - |
| 13 may 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
| 10 may 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | - |
| 09 may 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
| 08 may 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
| 07 may 2024 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | - |
| 06 may 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
| 03 may 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | - |
| 02 may 2024 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | - |
| 30 abr 2024 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | - |
| 29 abr 2024 | 142.50 | 143.00 | 142.45 | 143.00 | 143.00 | 125 |
| 26 abr 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
| 25 abr 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
| 24 abr 2024 | 145.25 | 145.25 | 144.35 | 144.35 | 144.35 | 6 |
| 23 abr 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | - |
| 22 abr 2024 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | - |
| 19 abr 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
| 18 abr 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - |
| 17 abr 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
| 16 abr 2024 | 140.00 | 140.00 | 139.95 | 139.95 | 139.95 | 14 |
| 15 abr 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
| 12 abr 2024 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | - |
| 11 abr 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
| 10 abr 2024 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | - |
| 09 abr 2024 | 142.70 | 145.05 | 142.70 | 145.05 | 145.05 | 2 |
| 08 abr 2024 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| 05 abr 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | - |
| 04 abr 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | - |
| 03 abr 2024 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | - |
| 02 abr 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
| 28 mar 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | - |
| 27 mar 2024 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | - |
| 26 mar 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | - |
| 25 mar 2024 | 147.95 | 147.95 | 146.95 | 146.95 | 146.95 | 45 |
| 22 mar 2024 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | - |
| 21 mar 2024 | 148.50 | 148.50 | 147.95 | 147.95 | 147.95 | 150 |
| 20 mar 2024 | 147.00 | 147.25 | 147.00 | 147.25 | 147.25 | 10 |
| 19 mar 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
| 18 mar 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| 15 mar 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
| 14 mar 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| 13 mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 12 mar 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | - |
| 11 mar 2024 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | - |
| 08 mar 2024 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - |
| 07 mar 2024 | 150.55 | 150.55 | 150.55 | 150.55 | 150.55 | - |
| 06 mar 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | 7 |
| 05 mar 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 04 mar 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
| 01 mar 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | - |
| 29 feb 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
| 28 feb 2024 | 159.65 | 159.65 | 159.65 | 159.65 | 159.65 | - |
| 27 feb 2024 | 156.75 | 160.05 | 156.75 | 159.55 | 159.55 | 133 |
| 26 feb 2024 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | - |
| 23 feb 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
| 22 feb 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | - |
| 21 feb 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| 20 feb 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | - |
| 19 feb 2024 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | - |
| 16 feb 2024 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | - |
| 15 feb 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
| 14 feb 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | - |
| 13 feb 2024 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | - |
| *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.