Canada markets open in 7 hours 36 minutes

Pernod Ricard SA (RI.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
532.47+7.12 (+1.36%)
At close: 03:16PM CDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20223,699.423,699.423,699.423,699.423,699.42-
Oct 03, 20223,699.423,699.423,699.423,699.423,699.42-
Sept 30, 20223,699.423,699.423,699.423,699.423,699.42169
Sept 29, 20223,665.513,665.513,665.513,665.513,665.51-
Sept 28, 20223,665.513,665.513,665.513,665.513,665.51-
Sept 27, 20223,665.513,665.513,665.513,665.513,665.51-
Sept 26, 20223,665.513,665.513,665.513,665.513,665.5122
Sept 23, 20223,704.943,704.943,704.943,704.943,704.94-
Sept 22, 20223,704.943,704.943,704.943,704.943,704.94-
Sept 21, 20223,704.943,704.943,704.943,704.943,704.94-
Sept 20, 20223,704.943,704.943,704.943,704.943,704.94210
Sept 19, 20223,871.943,871.943,871.943,871.943,871.94-
Sept 15, 20223,871.943,871.943,871.943,871.943,871.94-
Sept 14, 20223,871.943,871.943,871.943,871.943,871.94-
Sept 13, 20223,871.943,871.943,871.943,871.943,871.9485
Sept 12, 20223,741.163,741.163,741.163,741.163,741.16-
Sept 09, 20223,741.163,741.163,741.163,741.163,741.16-
Sept 08, 20223,741.163,741.163,741.163,741.163,741.16192
Sept 07, 20223,699.963,699.963,699.963,699.963,699.96-
Sept 06, 20223,699.963,699.963,699.963,699.963,699.96140
Sept 05, 20223,683.803,683.803,683.803,683.803,683.80198
Sept 02, 20223,712.363,712.363,712.363,712.363,712.36-
Sept 01, 20223,712.363,712.363,712.363,712.363,712.36-
Aug 31, 20223,712.363,712.363,712.363,712.363,712.36-
Aug 30, 20223,712.363,712.363,712.363,712.363,712.36-
Aug 29, 20223,712.363,712.363,712.363,712.363,712.36512
Aug 26, 20223,789.663,789.663,789.663,789.663,789.66-
Aug 25, 20223,789.663,789.663,789.663,789.663,789.66-
Aug 24, 20223,789.663,789.663,789.663,789.663,789.66559
Aug 23, 20223,912.553,912.553,912.553,912.553,912.55-
Aug 22, 20223,912.553,912.553,912.553,912.553,912.55-
Aug 19, 20223,912.553,912.553,912.553,912.553,912.55-
Aug 18, 20223,912.553,912.553,912.553,912.553,912.55-
Aug 17, 20223,912.553,912.553,912.553,912.553,912.55-
Aug 16, 20223,912.553,912.553,912.553,912.553,912.55162
Aug 15, 20223,989.533,989.533,989.533,989.533,989.53-
Aug 12, 20223,989.533,989.533,989.533,989.533,989.53-
Aug 11, 20223,989.533,989.533,989.533,989.533,989.53-
Aug 10, 20223,989.533,989.533,989.533,989.533,989.53-
Aug 09, 20223,989.533,989.533,989.533,989.533,989.53-
Aug 08, 20223,989.533,989.533,989.533,989.533,989.53-
Aug 05, 20223,989.533,989.533,989.533,989.533,989.53-
Aug 04, 20223,989.533,989.533,989.533,989.533,989.53-
Aug 03, 20223,989.533,989.533,989.533,989.533,989.53-
Aug 02, 20223,989.533,989.533,989.533,989.533,989.53-
Aug 01, 20223,989.533,989.533,989.533,989.533,989.53-
Jul 29, 20223,989.533,989.533,989.533,989.533,989.53196
Jul 28, 20223,936.033,936.033,936.033,936.033,936.03-
Jul 27, 20223,936.033,936.033,936.033,936.033,936.03-
Jul 26, 20223,936.033,936.033,936.033,936.033,936.03-
Jul 25, 20223,936.033,936.033,936.033,936.033,936.03142
Jul 22, 20223,713.293,713.293,713.293,713.293,713.29-
Jul 21, 20223,713.293,713.293,713.293,713.293,713.29-
Jul 20, 20223,713.293,713.293,713.293,713.293,713.29-
Jul 19, 20223,713.293,713.293,713.293,713.293,713.29-
Jul 18, 20223,713.293,713.293,713.293,713.293,713.29-
Jul 15, 20223,713.293,713.293,713.293,713.293,713.29-
Jul 14, 20223,713.293,713.293,713.293,713.293,713.29227
Jul 13, 20223,701.183,701.183,701.183,701.183,701.18-
Jul 12, 20223,701.183,701.183,701.183,701.183,701.18-
Jul 11, 20223,701.183,701.183,701.183,701.183,701.18737
Jul 08, 20223,757.063,757.063,757.063,757.063,757.06-
Jul 07, 20223,757.063,757.063,757.063,757.063,757.06-
Jul 06, 20223,757.063,757.063,757.063,757.063,757.06355
Jul 05, 20223,821.663,821.663,821.663,821.663,820.10-
Jul 04, 20223,821.663,821.663,821.663,821.663,820.10-
Jul 01, 20223,821.663,821.663,821.663,821.663,820.10-
Jun 30, 20223,821.663,821.663,821.663,821.663,820.10-
Jun 29, 20223,821.663,821.663,821.663,821.663,820.10-
Jun 28, 20223,821.663,821.663,821.663,821.663,820.104,012
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.