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
2022-12-30 39.50 39.58 39.13 39.33 0.1M
2022-12-29 39.45 39.79 39.45 39.66 0.1M
2022-12-28 39.37 39.53 38.96 38.96 0.1M
2022-12-27 39.35 39.57 39.31 39.33 0.1M
2022-12-23 39.07 39.38 38.99 39.19 0.1M
2022-12-22 39.39 39.49 39.04 39.38 0.1M
2022-12-21 39.26 39.71 39.26 39.50 0.2M
2022-12-20 38.95 39.12 38.80 38.82 0.1M
2022-12-19 38.71 38.90 38.60 38.69 0.1M
2022-12-16 38.48 38.86 38.48 38.80 0.1M
2022-12-15 39.45 39.48 38.87 39.00 0.1M
2022-12-14 39.89 40.34 39.85 40.04 0.1M
2022-12-13 40.03 40.37 39.71 39.88 0.1M
2022-12-12 38.99 39.02 38.70 39.02 0.1M
2022-12-09 39.25 39.36 39.03 39.09 0.1M
2022-12-08 39.10 39.37 38.99 39.25 0.1M
2022-12-07 39.56 39.66 39.31 39.39 0.2M
2022-12-06 39.44 39.74 39.37 39.47 0.1M
2022-12-05 39.62 39.77 39.16 39.22 0.1M
2022-12-02 39.74 40.27 39.74 40.16 0.1M
2022-12-01 40.19 40.19 39.72 39.88 0.1M
2022-11-30 38.93 39.67 38.64 39.55 0.1M
2022-11-29 38.77 38.90 38.66 38.69 0.1M
2022-11-28 38.81 39.02 38.39 38.54 0.1M
2022-11-25 38.77 38.98 38.66 38.75 0.1M
2022-11-23 38.29 38.93 38.28 38.88 0.1M
2022-11-22 38.07 38.42 38.07 38.28 0.1M
2022-11-21 38.11 38.68 38.11 38.31 0.1M
2022-11-18 38.54 38.58 38.20 38.28 0.1M
2022-11-17 37.61 38.32 37.61 38.32 0.1M
2022-11-16 38.43 38.58 38.28 38.36 0.1M
2022-11-15 38.70 38.78 37.43 37.86 0.1M
2022-11-14 39.03 39.23 38.69 38.69 0.1M
2022-11-11 38.61 38.92 38.39 38.87 0.1M
2022-11-10 37.69 38.24 37.46 38.02 0.1M
2022-11-09 35.92 36.27 35.81 35.84 0.2M
2022-11-08 36.05 36.23 35.71 35.94 0.1M
2022-11-07 36.22 36.32 35.94 36.06 0.2M
2022-11-04 36.34 36.90 35.96 36.47 0.2M
2022-11-03 34.37 34.61 34.27 34.28 0.3M
2022-11-02 35.08 35.81 34.74 34.74 0.2M
2022-11-01 36.19 36.19 35.25 35.34 0.2M
2022-10-31 35.32 35.32 34.92 35.03 0.3M
2022-10-28 34.69 35.16 34.50 35.16 0.1M
2022-10-27 35.12 35.31 34.76 34.84 0.2M
2022-10-26 34.78 35.54 34.78 35.29 0.1M
2022-10-25 34.73 35.40 34.73 35.37 0.2M
2022-10-24 34.42 34.80 34.21 34.65 0.1M
2022-10-21 33.60 34.21 33.39 34.21 3.0M
2022-10-20 34.87 35.12 34.00 34.06 0.7M
2022-10-19 35.56 35.70 34.97 35.08 0.1M
2022-10-18 36.30 36.36 35.72 35.99 1.1M
2022-10-17 35.36 35.68 35.26 35.66 0.4M
2022-10-14 35.10 35.10 34.28 34.28 0.2M
2022-10-13 33.07 34.54 33.01 34.27 0.2M
2022-10-12 34.30 34.89 34.25 34.56 0.1M
2022-10-11 34.36 34.92 34.05 34.33 0.1M
2022-10-10 34.29 34.59 34.11 34.42 0.1M
2022-10-07 35.98 36.01 35.35 35.55 0.1M
2022-10-06 36.42 36.42 36.03 36.09 0.1M
2022-10-05 37.13 37.31 36.67 37.07 0.1M
2022-10-04 37.34 37.53 37.18 37.46 0.2M
2022-10-03 35.82 36.23 35.82 36.10 0.3M
2022-09-30 36.62 37.19 36.55 36.59 0.2M
2022-09-29 36.01 36.16 35.70 36.11 0.4M
2022-09-28 35.14 36.15 34.95 36.04 0.2M
2022-09-27 35.53 35.78 34.99 35.26 0.3M
2022-09-26 35.33 35.53 35.14 35.24 0.3M
2022-09-23 35.93 35.93 35.28 35.49 0.1M
2022-09-22 36.80 36.80 36.34 36.61 0.1M
2022-09-21 36.75 37.15 36.38 36.38 0.1M
2022-09-20 37.10 37.10 36.49 36.83 0.1M
2022-09-19 37.36 38.07 37.36 37.97 0.1M
2022-09-16 37.38 37.80 37.31 37.56 0.1M
2022-09-15 37.22 37.58 37.17 37.26 0.3M
2022-09-14 37.64 37.93 37.46 37.55 0.2M
2022-09-13 38.36 38.48 37.43 37.47 0.1M
2022-09-12 38.63 38.80 38.53 38.53 0.1M
2022-09-09 37.89 38.10 37.85 38.05 0.1M
2022-09-08 36.72 37.40 36.70 37.28 0.2M
2022-09-07 36.43 37.16 36.43 37.11 0.1M
2022-09-06 36.76 37.04 36.43 36.56 0.2M
2022-09-02 37.55 38.09 36.76 36.84 0.1M
2022-09-01 36.97 36.97 36.47 36.96 0.1M
2022-08-31 37.02 37.21 36.65 36.80 0.1M
2022-08-30 37.45 37.45 36.90 37.07 0.1M
2022-08-29 37.02 37.20 36.89 37.11 0.1M
2022-08-26 38.12 38.14 37.10 37.12 0.1M
2022-08-25 38.24 38.27 37.90 38.27 0.1M
2022-08-24 37.84 38.44 37.83 38.25 0.1M
2022-08-23 38.01 38.28 37.80 37.86 0.1M
2022-08-22 38.55 38.87 38.38 38.52 0.1M
2022-08-19 39.25 39.28 39.06 39.19 0.1M
2022-08-18 39.26 39.54 39.16 39.27 0.1M
2022-08-17 39.54 39.82 39.37 39.63 0.0M
2022-08-16 39.54 39.63 39.23 39.47 0.1M
2022-08-15 39.74 40.01 39.57 39.77 0.1M
2022-08-12 39.73 40.03 39.57 39.96 0.1M
2022-08-11 40.11 40.49 39.94 39.95 0.1M
2022-08-10 40.44 40.78 40.16 40.33 0.1M
2022-08-09 39.55 39.79 39.26 39.42 0.1M
2022-08-08 39.59 39.92 39.35 39.45 0.1M
2022-08-05 39.27 39.36 38.95 39.20 0.1M
2022-08-04 39.26 39.70 39.25 39.44 0.0M
2022-08-03 38.62 38.97 38.46 38.91 0.1M
2022-08-02 38.92 38.92 38.27 38.39 0.1M
2022-08-01 39.45 39.89 39.45 39.62 0.1M
2022-07-29 39.06 39.28 38.98 39.28 0.1M
2022-07-28 38.53 39.15 38.36 39.07 0.1M
2022-07-27 38.09 38.72 37.90 38.63 0.1M
2022-07-26 38.08 38.08 37.59 37.88 0.2M
2022-07-25 38.06 38.28 38.04 38.24 0.1M
2022-07-22 37.91 38.15 37.57 37.64 0.1M
2022-07-21 37.58 38.14 37.58 38.02 0.1M
2022-07-20 37.24 37.35 36.62 36.87 0.1M
2022-07-19 36.98 37.55 36.98 37.26 0.1M
2022-07-18 36.89 36.89 36.27 36.38 0.1M
2022-07-15 36.16 36.78 36.07 36.33 0.1M
2022-07-14 35.45 35.96 35.16 35.85 0.1M
2022-07-13 35.74 36.75 35.74 36.58 0.1M
2022-07-12 35.91 36.18 35.72 35.81 0.1M
2022-07-11 35.56 36.22 35.48 35.91 0.1M
2022-07-08 35.74 36.15 35.66 36.07 0.3M
2022-07-07 36.10 36.18 35.57 36.05 0.1M
2022-07-06 36.27 36.82 36.05 36.51 0.2M
2022-07-05 35.57 36.34 35.45 36.33 0.2M
2022-07-01 35.90 36.53 35.90 36.41 0.1M
2022-06-30 36.35 36.88 36.02 36.72 0.1M
2022-06-29 36.56 36.91 36.56 36.76 0.1M
2022-06-28 37.93 38.06 37.49 37.56 0.1M
2022-06-27 37.92 37.97 37.57 37.59 0.2M
2022-06-24 37.70 38.39 37.70 38.13 0.1M
2022-06-23 36.02 36.22 35.68 36.18 0.2M
2022-06-22 35.53 36.69 35.53 36.17 0.2M
2022-06-21 35.84 36.04 35.42 35.42 0.2M
2022-06-17 35.66 35.68 35.26 35.35 0.2M
2022-06-16 35.27 35.88 35.27 35.37 0.2M
2022-06-15 35.99 36.34 35.58 36.14 0.3M
2022-06-14 35.60 35.77 34.93 35.12 0.3M
2022-06-13 36.60 36.77 36.20 36.21 0.1M
2022-06-10 36.43 36.88 36.23 36.72 0.2M
2022-06-09 37.39 37.70 37.15 37.16 0.1M
2022-06-08 37.95 38.04 37.67 37.69 0.1M
2022-06-07 38.51 38.98 38.51 38.95 0.2M
2022-06-06 39.62 39.73 39.02 39.15 0.1M
2022-06-03 39.32 39.34 38.79 39.05 0.1M
2022-06-02 39.11 39.65 38.98 39.65 0.2M
2022-06-01 39.23 39.26 38.02 38.29 0.2M
2022-05-31 39.39 39.39 38.97 39.18 0.2M
2022-05-27 38.76 39.64 38.76 39.23 0.1M
2022-05-26 37.73 38.23 37.73 38.18 0.1M
2022-05-25 37.67 38.24 37.67 38.09 0.1M
2022-05-24 38.07 38.30 37.76 38.02 0.1M
2022-05-23 38.15 38.62 38.15 38.37 0.2M
2022-05-20 37.60 37.60 36.97 37.39 0.1M
2022-05-19 37.22 37.83 37.00 37.57 0.1M
2022-05-18 39.08 39.08 38.10 38.10 0.1M
2022-05-17 39.89 40.00 39.62 39.88 0.2M
2022-05-16 39.39 40.07 39.27 39.89 0.1M
2022-05-13 38.44 39.24 38.44 39.02 0.1M
2022-05-12 37.56 38.20 37.44 37.75 0.2M
2022-05-11 38.65 39.17 38.27 38.27 0.1M
2022-05-10 37.84 37.88 37.34 37.51 0.2M
2022-05-09 37.35 37.54 36.78 37.11 0.1M
2022-05-06 38.95 39.02 38.00 38.52 0.2M
2022-05-05 40.94 40.94 40.23 40.44 0.0M
2022-05-04 40.93 41.73 40.53 41.66 0.1M
2022-05-03 42.02 42.06 41.48 41.67 0.1M
2022-05-02 41.45 41.46 40.94 41.41 0.1M
2022-04-29 41.74 41.75 41.07 41.07 0.2M
2022-04-28 40.57 40.99 40.39 40.88 0.1M
2022-04-27 41.22 41.48 40.80 41.15 0.1M
2022-04-26 41.72 41.72 41.05 41.13 0.1M
2022-04-25 41.40 41.69 40.99 41.65 0.1M
2022-04-22 42.18 42.18 41.47 41.47 0.1M
2022-04-21 42.69 42.75 41.52 41.52 0.1M
2022-04-20 42.20 42.47 42.05 42.19 0.1M
2022-04-19 41.32 41.58 41.13 41.29 0.1M
2022-04-18 41.65 42.58 41.65 41.87 0.1M
2022-04-14 42.49 42.72 42.19 42.36 0.1M
2022-04-13 41.22 41.80 41.22 41.73 0.1M
2022-04-12 42.67 42.85 42.26 42.33 0.1M
2022-04-11 43.52 43.67 43.34 43.40 0.1M
2022-04-08 43.44 43.88 43.41 43.42 0.1M
2022-04-07 43.15 43.31 42.88 43.16 0.1M
2022-04-06 43.50 43.53 42.94 43.33 0.1M
2022-04-05 43.78 44.13 43.78 43.88 0.1M
2022-04-04 43.62 43.81 43.50 43.63 0.2M
2022-04-01 44.21 44.21 43.75 44.01 0.1M
2022-03-31 44.48 44.78 43.81 43.81 0.1M
2022-03-30 43.64 43.96 43.47 43.73 0.1M
2022-03-29 43.27 43.46 42.56 42.74 0.1M
2022-03-28 41.49 41.95 41.49 41.91 0.1M
2022-03-25 41.70 41.70 40.98 41.28 0.1M
2022-03-24 41.16 41.36 40.87 41.10 0.1M
2022-03-23 40.87 41.50 40.87 41.23 0.4M
2022-03-22 41.74 42.15 41.40 41.62 0.2M
2022-03-21 42.35 42.37 41.42 41.72 0.1M
2022-03-18 41.16 42.03 41.08 41.82 0.1M
2022-03-17 41.09 41.88 41.03 41.72 0.1M
2022-03-16 39.99 40.90 39.68 40.61 0.2M
2022-03-15 39.14 39.17 38.56 38.94 0.2M
2022-03-14 39.20 39.69 38.90 38.98 0.1M
2022-03-11 39.45 39.55 38.43 38.43 0.1M
2022-03-10 39.64 40.16 39.10 39.41 0.2M
2022-03-09 40.43 41.36 40.17 40.88 0.2M
2022-03-08 38.40 39.33 37.45 38.21 0.5M
2022-03-07 39.25 39.34 37.89 38.19 0.2M
2022-03-04 40.35 40.42 39.42 39.98 0.1M
2022-03-03 42.68 42.68 41.61 41.94 0.1M
2022-03-02 42.22 42.73 42.15 42.44 0.1M
2022-03-01 43.58 43.66 42.40 42.68 0.1M
2022-02-28 43.47 44.05 43.03 43.30 0.2M
2022-02-25 44.04 44.58 44.01 44.56 0.1M
2022-02-24 41.94 42.93 41.57 42.75 0.2M
2022-02-23 44.68 44.73 43.72 43.72 0.4M
2022-02-22 43.84 44.12 43.52 43.78 0.1M
2022-02-18 44.90 45.04 44.47 44.65 0.1M
2022-02-17 44.34 44.34 43.72 43.78 0.1M
2022-02-16 43.57 43.70 42.92 43.64 0.1M
2022-02-15 44.24 44.33 43.80 44.02 0.1M
2022-02-14 42.81 43.10 42.59 42.91 0.1M
2022-02-11 43.85 44.28 42.75 42.88 0.1M
2022-02-10 43.28 44.01 43.25 43.39 0.2M
2022-02-09 44.17 44.20 43.81 43.93 0.1M
2022-02-08 43.57 43.60 43.31 43.52 0.1M
2022-02-07 43.43 43.65 43.23 43.43 0.1M
2022-02-04 43.67 43.92 43.41 43.79 0.1M
2022-02-03 43.75 44.20 43.62 43.71 0.1M
2022-02-02 44.51 44.63 44.22 44.42 0.1M
2022-02-01 44.06 44.06 43.32 43.61 0.1M
2022-01-31 42.50 42.84 42.41 42.83 0.1M
2022-01-28 42.36 42.73 42.10 42.73 0.1M
2022-01-27 42.85 43.91 42.85 43.07 0.2M
2022-01-26 43.70 43.82 42.97 43.14 0.1M
2022-01-25 43.39 43.45 42.90 43.22 0.1M
2022-01-24 43.96 44.29 43.28 44.17 0.1M
2022-01-21 44.83 45.05 44.33 44.45 0.1M
2022-01-20 44.83 45.13 44.48 44.51 0.1M
2022-01-19 44.77 45.23 44.77 44.90 0.1M
2022-01-18 45.03 45.05 44.62 44.67 0.1M
2022-01-14 45.33 45.37 45.08 45.31 0.1M
2022-01-13 45.52 45.52 44.96 45.03 0.1M
2022-01-12 45.83 46.15 45.74 46.08 0.1M
2022-01-11 45.98 46.10 45.49 46.06 0.1M
2022-01-10 46.20 46.56 46.13 46.55 0.1M
2022-01-07 46.28 46.29 45.74 46.25 0.1M
2022-01-06 47.45 47.58 46.94 46.95 0.6M
2022-01-05 48.74 49.16 48.55 48.55 0.2M
2022-01-04 48.49 48.79 48.42 48.54 0.2M
2022-01-03 47.74 47.77 47.23 47.57 0.1M