Pernod Ricard

PRNDY
🏛️ usa →
19.56
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 48.70 48.98 47.60 48.48 0.0M
2021-12-30 48.15 48.15 47.88 47.97 0.1M
2021-12-29 47.92 48.12 47.91 48.12 0.0M
2021-12-28 47.70 47.80 47.53 47.64 0.0M
2021-12-27 47.49 48.14 47.05 47.82 0.1M
2021-12-23 47.97 48.30 47.67 48.03 0.1M
2021-12-22 47.48 48.11 47.48 47.94 0.1M
2021-12-21 46.97 47.63 46.97 47.50 0.1M
2021-12-20 47.75 47.75 47.01 47.42 0.1M
2021-12-17 47.04 47.64 46.76 46.76 0.1M
2021-12-16 47.59 47.77 47.28 47.53 0.1M
2021-12-15 47.03 47.56 46.68 47.54 0.1M
2021-12-14 47.10 47.82 46.83 46.92 0.1M
2021-12-13 47.95 48.09 47.33 47.35 0.1M
2021-12-10 47.91 47.91 47.43 47.71 0.1M
2021-12-09 47.51 47.58 47.29 47.43 0.1M
2021-12-08 47.80 47.80 46.90 47.22 0.1M
2021-12-07 48.14 48.14 47.71 48.04 0.1M
2021-12-06 47.05 47.48 47.05 47.41 0.1M
2021-12-03 46.36 46.55 45.96 46.36 0.1M
2021-12-02 45.73 46.55 45.68 46.12 0.1M
2021-12-01 46.26 46.37 45.23 45.23 0.1M
2021-11-30 46.87 46.87 45.22 45.93 0.1M
2021-11-29 47.61 47.61 46.41 46.78 0.1M
2021-11-26 46.91 47.59 46.55 46.67 0.1M
2021-11-24 46.00 46.74 46.00 46.74 0.1M
2021-11-23 47.30 47.30 46.75 46.96 0.1M
2021-11-22 47.16 47.73 47.16 47.30 0.1M
2021-11-19 47.81 47.99 47.35 47.42 0.1M
2021-11-18 47.94 48.41 47.70 48.10 0.0M
2021-11-17 47.53 47.95 47.45 47.93 0.0M
2021-11-16 47.97 48.04 47.70 47.70 0.1M
2021-11-15 47.99 48.20 47.65 47.90 0.1M
2021-11-12 47.77 48.07 47.75 47.90 0.1M
2021-11-11 47.48 47.75 46.59 47.25 0.1M
2021-11-10 47.28 48.46 46.41 46.71 0.1M
2021-11-09 47.50 48.01 47.35 47.56 0.1M
2021-11-08 49.02 49.05 46.81 47.64 0.1M
2021-11-05 47.16 47.16 47.16 47.16 0.0M
2021-11-04 47.35 47.35 46.87 47.12 0.0M
2021-11-03 46.91 47.39 46.84 47.30 0.1M
2021-11-02 46.86 46.88 46.61 46.68 0.1M
2021-11-01 46.08 46.36 46.01 46.35 0.1M
2021-10-29 45.92 46.09 45.70 45.90 0.2M
2021-10-28 46.53 46.95 46.53 46.87 0.1M
2021-10-27 46.46 46.46 46.03 46.12 0.0M
2021-10-26 46.48 46.64 46.41 46.62 0.1M
2021-10-25 46.28 46.43 46.22 46.39 0.1M
2021-10-22 46.23 46.55 46.23 46.51 0.0M
2021-10-21 45.96 46.06 45.90 46.04 0.0M
2021-10-20 46.09 46.40 46.01 46.39 0.1M
2021-10-19 45.65 45.65 45.24 45.28 0.2M
2021-10-18 45.38 45.75 45.33 45.72 0.2M
2021-10-15 46.06 46.19 45.75 45.88 0.3M
2021-10-14 45.94 46.07 45.84 46.05 0.5M
2021-10-13 45.99 46.23 45.94 46.20 0.1M
2021-10-12 45.39 45.65 45.21 45.64 0.0M
2021-10-11 45.57 45.76 45.48 45.52 0.1M
2021-10-08 45.84 45.84 45.52 45.66 0.0M
2021-10-07 45.69 45.86 45.49 45.51 0.1M
2021-10-06 44.86 45.41 44.65 45.37 0.1M
2021-10-05 44.57 44.76 44.51 44.66 0.1M
2021-10-04 44.62 44.62 43.89 44.20 0.1M
2021-10-01 44.48 44.48 43.93 44.27 0.1M
2021-09-30 44.78 44.78 43.96 44.05 0.1M
2021-09-29 44.37 44.46 44.12 44.23 0.1M
2021-09-28 44.50 44.50 43.95 44.23 0.1M
2021-09-27 45.01 45.11 44.76 44.80 0.2M
2021-09-24 44.89 44.97 44.71 44.88 0.0M
2021-09-23 45.10 45.24 44.85 44.92 0.1M
2021-09-22 45.25 45.29 44.84 44.96 0.1M
2021-09-21 44.29 44.80 44.27 44.77 0.1M
2021-09-20 43.56 43.93 43.05 43.53 0.1M
2021-09-17 44.37 44.37 43.35 43.56 0.1M
2021-09-16 43.09 43.59 42.88 43.58 0.1M
2021-09-15 43.37 43.37 42.98 43.24 0.1M
2021-09-14 44.69 45.30 44.61 44.64 0.1M
2021-09-13 45.27 45.27 44.65 44.77 0.1M
2021-09-10 44.42 44.70 44.41 44.43 0.1M
2021-09-09 44.38 44.50 44.26 44.26 0.1M
2021-09-08 43.49 44.00 43.49 44.00 0.1M
2021-09-07 44.38 44.38 43.73 43.99 0.1M
2021-09-03 43.45 43.64 43.20 43.55 0.1M
2021-09-02 44.31 44.31 43.97 44.03 0.1M
2021-09-01 43.91 43.91 43.27 43.66 0.1M
2021-08-31 41.92 42.27 41.85 41.92 0.0M
2021-08-30 41.94 41.94 41.65 41.75 0.1M
2021-08-27 41.70 41.98 41.51 41.87 0.1M
2021-08-26 41.40 41.79 41.40 41.50 0.0M
2021-08-25 41.97 41.97 41.62 41.67 0.1M
2021-08-24 41.66 41.85 41.47 41.66 0.1M
2021-08-23 42.06 42.08 41.65 42.00 0.1M
2021-08-20 40.97 41.14 40.86 41.08 0.1M
2021-08-19 41.56 41.68 41.35 41.52 0.1M
2021-08-18 43.38 43.41 43.05 43.05 0.1M
2021-08-17 43.16 43.29 42.97 43.12 0.1M
2021-08-16 43.99 43.99 43.57 43.77 0.1M
2021-08-13 43.72 43.89 43.72 43.78 0.0M
2021-08-12 43.64 43.64 43.20 43.40 0.0M
2021-08-11 43.74 43.74 43.28 43.38 0.0M
2021-08-10 44.08 44.08 43.70 43.84 0.1M
2021-08-09 44.10 44.10 43.83 43.91 0.1M
2021-08-06 44.02 44.22 43.90 44.10 0.0M
2021-08-05 44.55 44.78 44.20 44.22 0.0M
2021-08-04 44.90 44.90 44.14 44.33 0.1M
2021-08-03 44.62 44.62 43.92 44.00 0.1M
2021-08-02 44.55 44.55 43.97 43.99 0.1M
2021-07-30 44.34 44.75 43.94 44.05 0.0M
2021-07-29 44.53 44.76 44.34 44.44 0.2M
2021-07-28 43.60 43.99 43.56 43.98 0.0M
2021-07-27 43.55 43.88 43.55 43.79 0.1M
2021-07-26 43.88 43.88 43.55 43.66 0.1M
2021-07-23 43.63 43.99 43.51 43.88 0.1M
2021-07-22 43.92 43.92 43.16 43.26 0.1M
2021-07-21 42.92 43.36 42.92 43.16 0.1M
2021-07-20 42.66 43.05 42.66 42.99 0.1M
2021-07-19 42.81 42.90 42.34 42.45 0.1M
2021-07-16 43.44 43.57 43.27 43.44 0.1M
2021-07-15 43.47 43.47 43.10 43.20 0.0M
2021-07-14 43.37 43.54 43.08 43.47 0.0M
2021-07-13 43.21 43.37 43.14 43.14 0.0M
2021-07-12 43.17 43.41 43.14 43.30 0.1M
2021-07-09 43.08 43.08 42.80 43.06 0.1M
2021-07-08 43.04 43.04 42.51 42.66 0.1M
2021-07-07 43.13 43.73 43.13 43.70 0.1M
2021-07-06 43.21 43.36 42.99 43.31 0.1M
2021-07-02 43.70 43.85 43.41 43.61 0.1M
2021-07-01 44.32 44.51 44.18 44.26 0.1M
2021-06-30 44.86 44.86 44.32 44.50 0.1M
2021-06-29 44.89 44.99 44.41 44.49 0.3M
2021-06-28 45.02 45.16 44.76 44.80 0.2M
2021-06-25 44.89 44.89 44.60 44.73 0.1M
2021-06-24 44.72 44.89 44.59 44.85 0.1M
2021-06-23 44.03 44.10 43.67 43.86 0.1M
2021-06-22 42.83 43.05 42.66 43.04 0.1M
2021-06-21 42.74 42.87 42.60 42.80 0.1M
2021-06-18 42.54 42.67 42.36 42.60 0.1M
2021-06-17 42.69 43.07 42.69 42.98 0.1M
2021-06-16 43.97 44.01 43.35 43.52 0.1M
2021-06-15 43.73 43.73 43.27 43.38 0.1M
2021-06-14 42.87 43.13 42.84 43.13 0.1M
2021-06-11 43.24 43.41 43.11 43.41 0.1M
2021-06-10 43.80 43.91 43.59 43.89 0.1M
2021-06-09 44.15 44.15 43.92 43.94 0.1M
2021-06-08 44.19 44.19 43.80 43.93 0.1M
2021-06-07 44.21 44.27 44.00 44.21 0.1M
2021-06-04 43.61 43.78 43.54 43.78 0.1M
2021-06-03 43.69 43.69 43.26 43.40 0.1M
2021-06-02 44.24 44.43 44.02 44.11 0.2M
2021-06-01 44.25 44.38 44.11 44.27 0.1M
2021-05-28 44.09 44.33 44.04 44.10 0.0M
2021-05-27 44.04 44.09 43.73 43.83 0.1M
2021-05-26 44.10 44.10 43.79 44.10 0.1M
2021-05-25 44.03 44.18 43.95 44.13 0.1M
2021-05-24 43.99 44.09 43.86 44.09 0.1M
2021-05-21 43.79 43.79 43.23 43.47 0.1M
2021-05-20 42.93 43.49 42.93 43.43 0.0M
2021-05-19 42.75 42.75 42.39 42.50 0.2M
2021-05-18 43.13 43.25 42.94 43.00 0.2M
2021-05-17 42.85 43.10 42.83 42.95 0.1M
2021-05-14 42.41 42.70 42.38 42.70 0.1M
2021-05-13 41.73 42.01 41.66 41.98 0.1M
2021-05-12 41.44 41.85 41.44 41.62 0.1M
2021-05-11 41.66 41.72 41.30 41.55 0.2M
2021-05-10 42.17 42.32 42.00 42.00 0.1M
2021-05-07 42.06 42.48 42.04 42.38 0.1M
2021-05-06 41.89 42.14 41.85 42.10 0.1M
2021-05-05 41.55 41.74 41.54 41.72 0.1M
2021-05-04 41.48 41.57 41.27 41.52 0.0M
2021-05-03 41.46 41.72 41.35 41.55 0.1M
2021-04-30 41.58 41.58 41.00 41.00 0.1M
2021-04-29 41.94 42.29 41.86 42.29 0.1M
2021-04-28 41.38 41.73 41.38 41.69 0.1M
2021-04-27 41.37 41.40 41.15 41.30 0.1M
2021-04-26 41.62 41.62 41.32 41.44 0.1M
2021-04-23 41.77 42.14 41.60 42.14 0.1M
2021-04-22 42.09 42.32 41.75 42.05 0.1M
2021-04-21 41.45 41.86 41.45 41.86 0.1M
2021-04-20 41.17 41.43 41.17 41.39 0.1M
2021-04-19 41.26 41.45 41.22 41.27 0.1M
2021-04-16 41.06 41.18 40.73 41.17 0.1M
2021-04-15 40.84 40.97 40.68 40.96 0.1M
2021-04-14 40.74 40.74 40.41 40.64 0.1M
2021-04-13 39.92 40.46 39.92 40.46 0.1M
2021-04-12 40.09 40.16 40.00 40.09 0.0M
2021-04-09 40.00 40.20 39.92 40.20 0.3M
2021-04-08 39.71 40.19 39.71 40.14 0.0M
2021-04-07 39.67 39.68 39.43 39.48 0.1M
2021-04-06 39.02 39.53 39.02 39.50 0.1M
2021-04-05 38.06 38.56 38.06 38.49 0.1M
2021-04-01 38.03 38.07 37.79 38.03 0.1M
2021-03-31 37.78 37.78 37.29 37.36 0.1M
2021-03-30 37.55 37.86 37.55 37.75 0.1M
2021-03-29 37.00 37.59 37.00 37.49 0.9M
2021-03-26 37.43 37.43 36.75 37.03 0.8M
2021-03-25 37.37 37.68 37.33 37.54 0.1M
2021-03-24 37.38 37.50 37.20 37.29 0.1M
2021-03-23 37.68 37.76 37.43 37.63 0.1M
2021-03-22 38.05 38.05 37.72 37.79 0.2M
2021-03-19 38.29 38.39 38.14 38.24 0.1M
2021-03-18 38.27 38.66 38.19 38.19 0.1M
2021-03-17 38.68 39.19 38.55 39.19 0.1M
2021-03-16 38.46 38.63 38.36 38.59 0.1M
2021-03-15 38.50 38.52 38.20 38.41 0.1M
2021-03-12 38.38 38.65 38.13 38.65 0.1M
2021-03-11 38.31 38.52 38.21 38.49 0.1M
2021-03-10 38.14 38.46 38.01 38.39 0.2M
2021-03-09 37.49 37.61 37.25 37.36 0.1M
2021-03-08 37.21 37.57 37.16 37.22 0.1M
2021-03-05 37.68 38.25 37.49 38.20 0.3M
2021-03-04 37.89 38.34 37.55 37.79 0.1M
2021-03-03 37.73 37.98 37.62 37.69 0.1M
2021-03-02 38.25 38.25 37.92 38.08 0.1M
2021-03-01 38.18 38.31 38.03 38.19 0.6M
2021-02-26 38.37 38.37 37.98 38.04 0.1M
2021-02-25 39.19 39.42 38.84 38.93 0.1M
2021-02-24 38.84 39.15 38.35 39.15 0.1M
2021-02-23 38.94 39.19 38.85 39.19 0.1M
2021-02-22 39.06 39.26 38.95 39.17 0.1M
2021-02-19 40.01 40.01 39.49 39.54 0.1M
2021-02-18 39.57 39.98 39.54 39.96 0.1M
2021-02-17 39.52 39.73 39.09 39.45 0.1M
2021-02-16 39.60 39.63 39.36 39.54 0.1M
2021-02-12 38.59 38.78 38.39 38.78 0.1M
2021-02-11 39.23 39.30 38.42 38.82 0.1M
2021-02-10 39.78 39.78 39.31 39.31 0.1M
2021-02-09 39.74 39.74 39.40 39.58 0.1M
2021-02-08 39.24 39.28 38.94 39.01 0.4M
2021-02-05 39.17 39.25 38.94 39.13 0.4M
2021-02-04 38.08 38.56 38.08 38.49 0.1M
2021-02-03 38.09 38.23 37.91 38.15 0.1M
2021-02-02 38.44 38.62 38.34 38.54 0.1M
2021-02-01 37.91 38.12 37.58 38.02 0.1M
2021-01-29 37.77 38.21 37.57 37.75 0.1M
2021-01-28 38.00 38.45 37.99 38.18 0.1M
2021-01-27 36.83 37.10 36.65 36.81 0.1M
2021-01-26 37.36 37.71 37.16 37.55 0.1M
2021-01-25 36.73 36.99 36.63 36.94 0.1M
2021-01-22 37.01 37.36 36.98 37.30 0.1M
2021-01-21 37.22 37.51 37.15 37.51 0.1M
2021-01-20 37.40 37.53 37.18 37.45 0.1M
2021-01-19 38.27 38.27 37.79 37.91 0.1M
2021-01-15 37.52 37.60 37.29 37.49 0.2M
2021-01-14 38.26 38.26 37.78 37.90 0.1M
2021-01-13 38.30 38.60 38.29 38.47 0.3M
2021-01-12 37.99 38.21 37.90 38.21 0.1M
2021-01-11 38.42 38.42 37.93 38.13 0.1M
2021-01-08 38.55 38.70 38.30 38.64 0.1M
2021-01-07 38.05 38.28 37.95 38.11 0.1M
2021-01-06 37.64 37.84 37.43 37.63 0.1M
2021-01-05 38.32 38.32 37.94 38.21 0.1M
2021-01-04 39.31 39.31 38.57 38.62 0.1M