Scarica l'app Stockscreener
21.52
1.08%
0.23
Dopo l'orario di chiusura:
21.53
0.01
+0.05%
Storico Dei Prezzi Delle Azioni Di Pernod Ricard S.A. (France) ADR (Sponsored) (PRNDY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-21 | $21.68 | $21.46 | $0.224 | 119,314.0 | +1.08% |
| 2025-05-16 | $21.34 | $21.04 | $0.30 | 156,197.0 | -0.33% |
| 2025-05-15 | $21.38 | $20.99 | $0.39 | 182,398.0 | -0.97% |
| 2025-05-14 | $21.73 | $21.57 | $0.164 | 106,755.0 | -0.74% |
| 2025-05-13 | $21.91 | $21.62 | $0.29 | 237,777.0 | -1.23% |
| 2025-05-12 | $22.17 | $21.72 | $0.45 | 159,992.0 | +0.87% |
| 2025-05-09 | $21.87 | $21.75 | $0.12 | 143,744.0 | -0.32% |
| 2025-05-08 | $22.14 | $21.80 | $0.3349 | 341,425.0 | -0.18% |
| 2025-05-07 | $22.15 | $21.88 | $0.27 | 420,151.0 | -1.31% |
| 2025-05-06 | $22.23 | $22.08 | $0.15 | 269,860.0 | +1.09% |
| 2025-05-05 | $22.00 | $21.88 | $0.12 | 207,383.0 | -0.14% |
| 2025-05-02 | $22.49 | $21.75 | $0.74 | 228,565.0 | +1.80% |
| 2025-05-01 | $21.85 | $21.47 | $0.38 | 244,607.0 | -0.37% |
| 2025-04-30 | $21.81 | $21.37 | $0.443 | 182,765.0 | +0.09% |
| 2025-04-29 | $21.80 | $21.60 | $0.20 | 180,786.0 | -0.73% |
| 2025-04-28 | $21.83 | $21.51 | $0.32 | 263,300.0 | -0.50% |
| 2025-04-25 | $22.07 | $21.80 | $0.27 | 261,381.0 | -0.86% |
| 2025-04-24 | $22.14 | $21.95 | $0.19 | 171,449.0 | +0.68% |
| 2025-04-23 | $22.25 | $21.84 | $0.41 | 198,261.0 | +0.92% |
| 2025-04-22 | $22.04 | $21.52 | $0.52 | 270,304.0 | +3.42% |
Pernod Ricard S.A. (France) ADR (Sponsored) Stock (PRNDY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Pernod Ricard S.A. (France) ADR (Sponsored) nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni PRNDY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Pernod Ricard S.A. (France) ADR (Sponsored) fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Pernod Ricard S.A. (France) ADR (Sponsored) Storia dei prezzi delle azioni (PRNDY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $22.49 | $20.99 | $1.50 | 2,818,168.0 | -0.78% |
| 2025-04 | $22.25 | $18.80 | $3.45 | 12,023,948.0 | +9.55% |
| 2025-03 | $22.73 | $19.63 | $3.10 | 8,765,545.0 | -8.21% |
| 2025-02 | $22.52 | $20.06 | $2.46 | 12,084,394.0 | -5.73% |
| 2025-01 | $23.46 | $21.14 | $2.32 | 11,259,327.0 | +1.78% |
Pernod Ricard S.A. (France) ADR (Sponsored) Storia dei prezzi delle azioni (PRNDY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $24.07 | $21.83 | $2.24 | 15,345,632.0 | +0.13% |
| 2024-11 | $25.21 | $21.69 | $3.52 | 9,545,888.0 | -9.53% |
| 2024-10 | $30.29 | $24.72 | $5.57 | 8,530,496.0 | -18.06% |
| 2024-09 | $31.25 | $27.15 | $4.10 | 3,409,367.0 | +6.34% |
| 2024-08 | $29.39 | $26.29 | $3.10 | 5,200,677.0 | +6.46% |
| 2024-07 | $28.61 | $26.34 | $2.27 | 7,520,824.0 | -1.11% |
| 2024-06 | $30.50 | $27.00 | $3.50 | 6,950,478.0 | -9.43% |
| 2024-05 | $32.72 | $29.27 | $3.45 | 5,836,430.0 | -1.22% |
| 2024-04 | $32.32 | $29.66 | $2.65 | 5,476,234.0 | -6.34% |
| 2024-03 | $34.01 | $31.58 | $2.43 | 3,286,192.0 | -3.72% |
| 2024-02 | $34.81 | $32.97 | $1.84 | 4,521,410.0 | +1.94% |
| 2024-01 | $34.20 | $30.61 | $3.59 | 8,419,502.0 | +0.00% |
Pernod Ricard S.A. (France) ADR (Sponsored) Storia dei prezzi delle azioni (PRNDY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-10 | $34.01 | $32.75 | $1.26 | 2,608,163.0 | +0.48% |
| 2023-09 | $39.42 | $33.21 | $6.21 | 18,804,218.0 | -16.04% |
| 2023-08 | $44.41 | $39.23 | $5.18 | 5,897,163.0 | -10.03% |
| 2023-07 | $45.59 | $42.74 | $2.85 | 882,664.0 | +0.21% |
| 2023-06 | $44.73 | $42.56 | $2.17 | 1,259,098.0 | +1.50% |
| 2023-05 | $47.84 | $42.81 | $5.02 | 2,156,546.0 | -6.39% |
| 2023-04 | $47.87 | $43.79 | $4.08 | 1,117,124.0 | +2.01% |
| 2023-03 | $45.63 | $41.33 | $4.30 | 1,764,610.0 | +8.41% |
| 2023-02 | $43.30 | $39.57 | $3.73 | 1,514,330.0 | +0.86% |
| 2023-01 | $42.81 | $38.66 | $4.15 | 1,438,624.0 | +5.31% |
1.31%
Capitalizzazione:
|
Volume (24 ore):