Yahoo

Mail

UK markets open in 7 hours 29 minutes

NIKKEI 225
33,045.31
-185.96(-0.56%)
HANG SENG
16,646.05
-184.25(-1.09%)
CRUDE OIL
73.26
+0.22(+0.30%)
GOLD FUTURES
2,053.30
+11.10(+0.54%)
DOW
36,204.44
-41.06(-0.11%)
Bitcoin GBP
33,084.32
+1,377.84(+4.35%)

Investing

Is the world’s most important asset market broken?

Regulators have proposed radical changes to how Treasuries are traded, to the dismay of investors

Pernod Ricard SA (RI.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

158.50

+0.35

(+0.22%)

At close: 05:35PM CET

Time period:

05 Dec 2022 - 05 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Dec 2023	158.35	158.75	156.50	158.50	158.50	336,831
01 Dec 2023	158.90	159.35	156.20	158.15	158.15	418,589
30 Nov 2023	155.20	159.00	154.65	158.55	158.55	1,256,468
29 Nov 2023	158.30	159.35	154.90	155.75	155.75	626,414
28 Nov 2023	160.55	160.55	156.55	158.05	158.05	654,017
27 Nov 2023	163.90	164.60	162.35	162.35	162.35	343,401
24 Nov 2023	164.05	165.20	163.05	163.95	163.95	480,528
24 Nov 2023	2.64 Dividend
23 Nov 2023	168.45	168.85	166.45	167.30	164.66	265,046
22 Nov 2023	166.50	168.65	166.10	168.30	165.64	278,889
21 Nov 2023	166.00	166.30	165.25	165.95	163.33	287,823
20 Nov 2023	167.50	168.15	165.65	165.65	163.04	287,136
17 Nov 2023	167.30	168.85	166.90	167.35	164.71	431,862
16 Nov 2023	168.25	168.25	166.25	166.55	163.92	301,678
15 Nov 2023	170.25	172.35	168.10	168.35	165.69	355,872
14 Nov 2023	165.10	169.70	164.60	169.55	166.87	377,585
13 Nov 2023	164.25	165.20	163.65	164.40	161.81	341,447
10 Nov 2023	170.00	170.15	163.80	164.30	161.71	706,762
09 Nov 2023	171.85	175.30	171.85	174.35	171.60	381,640
08 Nov 2023	170.40	173.15	169.90	172.20	169.48	301,744
07 Nov 2023	171.30	172.80	171.10	171.10	168.40	285,022
06 Nov 2023	173.15	173.35	171.55	172.35	169.63	252,816
03 Nov 2023	172.45	174.90	172.00	173.45	170.71	420,355
02 Nov 2023	169.15	173.55	169.15	172.05	169.34	432,614
01 Nov 2023	168.10	168.70	166.45	168.10	165.45	238,811
31 Oct 2023	166.30	168.80	165.60	167.50	164.86	368,289
30 Oct 2023	165.70	167.90	165.35	166.20	163.58	316,084
27 Oct 2023	164.90	166.50	163.35	165.00	162.40	487,575
26 Oct 2023	168.75	170.40	167.75	168.25	165.60	362,957
25 Oct 2023	169.00	170.55	168.00	169.70	167.02	384,143
24 Oct 2023	168.25	170.60	167.10	170.00	167.32	741,318
23 Oct 2023	166.20	167.40	165.35	167.20	164.56	689,001
20 Oct 2023	164.05	167.85	164.05	165.95	163.33	855,021
19 Oct 2023	158.00	168.65	158.00	166.15	163.53	897,815
18 Oct 2023	159.75	160.80	158.40	158.60	156.10	350,068
17 Oct 2023	158.95	160.70	158.90	160.15	157.62	367,663
16 Oct 2023	158.40	159.65	157.40	159.20	156.69	354,535
13 Oct 2023	158.40	159.30	157.10	157.10	154.62	333,016
12 Oct 2023	161.20	161.55	159.25	159.25	156.74	336,671
11 Oct 2023	157.15	160.45	156.35	160.30	157.77	523,219
10 Oct 2023	159.00	160.70	158.60	160.00	157.48	350,042
09 Oct 2023	158.25	158.35	156.50	157.15	154.67	365,097
06 Oct 2023	159.30	160.00	158.00	158.60	156.10	472,972
05 Oct 2023	161.20	161.95	159.10	159.95	157.43	601,653
04 Oct 2023	158.15	161.05	157.80	159.70	157.18	433,406
03 Oct 2023	157.15	158.95	156.65	158.90	156.39	478,773
02 Oct 2023	158.85	159.75	156.75	157.00	154.52	500,965
29 Sept 2023	158.75	161.00	157.85	157.85	155.36	769,165
28 Sept 2023	159.35	159.45	157.65	158.35	155.85	496,273
27 Sept 2023	161.45	162.50	159.20	159.45	156.93	574,261
26 Sept 2023	160.85	161.30	159.75	161.00	158.46	687,237
25 Sept 2023	166.30	166.60	161.55	162.20	159.64	652,312
22 Sept 2023	164.40	167.20	163.95	166.30	163.68	607,847
21 Sept 2023	167.95	168.25	165.65	166.45	163.82	730,462
20 Sept 2023	168.95	169.55	168.05	168.70	166.04	510,205
19 Sept 2023	168.40	169.85	168.05	168.45	165.79	473,004
18 Sept 2023	171.00	171.65	168.55	169.25	166.58	384,416
15 Sept 2023	173.20	174.05	171.45	171.90	169.19	1,166,190
14 Sept 2023	168.95	171.40	167.45	171.40	168.70	763,888
13 Sept 2023	171.80	173.15	170.50	171.85	169.14	610,964
12 Sept 2023	173.00	173.85	171.15	171.55	168.84	630,395
11 Sept 2023	175.45	175.85	173.20	173.40	170.66	587,241
08 Sept 2023	176.00	176.05	173.20	174.50	171.75	634,917
07 Sept 2023	176.40	177.00	173.85	174.45	171.70	708,199
06 Sept 2023	178.90	178.90	176.10	176.60	173.81	454,797
05 Sept 2023	179.95	180.80	179.10	179.10	176.27	311,100
04 Sept 2023	181.25	183.40	180.50	181.00	178.14	289,673
01 Sept 2023	181.00	182.35	179.95	181.40	178.54	530,189
31 Aug 2023	188.00	189.00	181.20	181.20	178.34	1,139,961
30 Aug 2023	196.15	196.85	193.35	194.30	191.23	363,511
29 Aug 2023	195.35	196.55	195.10	195.65	192.56	233,276
28 Aug 2023	193.85	195.20	193.40	194.40	191.33	202,380
25 Aug 2023	191.55	194.10	191.55	193.20	190.15	171,467
24 Aug 2023	193.55	195.10	191.80	191.80	188.77	231,769
23 Aug 2023	191.75	192.85	191.05	191.70	188.67	180,825
22 Aug 2023	192.60	193.35	190.80	191.20	188.18	338,914
21 Aug 2023	192.55	194.60	192.00	192.50	189.46	175,351
18 Aug 2023	192.00	192.65	191.05	192.55	189.51	238,780
17 Aug 2023	194.60	195.30	192.05	192.40	189.36	294,080
16 Aug 2023	195.00	196.80	194.70	195.80	192.71	177,581
15 Aug 2023	197.55	198.10	194.70	195.80	192.71	219,490
14 Aug 2023	196.75	198.25	196.60	198.25	195.12	223,479
11 Aug 2023	200.00	200.00	196.40	196.40	193.30	271,549
10 Aug 2023	198.45	201.50	197.65	200.90	197.73	297,998
09 Aug 2023	197.50	198.40	196.25	196.80	193.69	219,781
08 Aug 2023	195.65	196.80	195.10	196.05	192.96	243,060
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	196.60	196.75	193.65	195.80	192.71	289,400
03 Aug 2023	196.55	197.05	195.15	195.90	192.81	322,438
02 Aug 2023	196.95	198.65	196.55	197.65	194.53	380,520
01 Aug 2023	199.05	202.30	198.85	199.75	196.60	351,427
31 Jul 2023	201.50	201.50	199.50	200.60	197.43	375,372
28 Jul 2023	202.00	203.60	201.70	202.90	199.70	271,275
27 Jul 2023	201.70	204.60	201.00	202.80	199.60	388,595
26 Jul 2023	201.00	201.20	198.30	200.20	197.04	252,047
25 Jul 2023	202.10	204.90	200.90	201.70	198.52	279,692
24 Jul 2023	201.00	201.90	199.80	201.20	198.03	221,166
21 Jul 2023	200.00	202.00	199.80	201.80	198.62	295,057
20 Jul 2023	198.30	199.90	197.25	199.40	196.25	316,676
19 Jul 2023	200.10	201.30	199.05	199.40	196.25	236,401
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22533,045.31-185.96(-0.56%)

HANG SENG16,646.05-184.25(-1.09%)

CRUDE OIL73.26+0.22(+0.30%)

GOLD FUTURES2,053.30+11.10(+0.54%)

DOW36,204.44-41.06(-0.11%)

Bitcoin GBP33,084.32+1,377.84(+4.35%)

Is the world’s most important asset market broken?

Pernod Ricard SA (RI.PA)

NIKKEI 225
33,045.31
-185.96(-0.56%)

HANG SENG
16,646.05
-184.25(-1.09%)

CRUDE OIL
73.26
+0.22(+0.30%)

GOLD FUTURES
2,053.30
+11.10(+0.54%)

DOW
36,204.44
-41.06(-0.11%)

Bitcoin GBP
33,084.32
+1,377.84(+4.35%)