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
2023-12-29 35.25 35.55 35.25 35.30 0.0M
2023-12-28 35.50 35.76 35.48 35.49 0.1M
2023-12-27 35.63 35.97 35.62 35.85 0.3M
2023-12-26 35.63 35.75 35.15 35.67 0.1M
2023-12-22 35.48 35.66 35.25 35.57 0.3M
2023-12-21 35.39 35.41 35.10 35.29 0.1M
2023-12-20 35.62 35.62 35.11 35.12 0.1M
2023-12-19 35.50 35.66 35.47 35.60 0.1M
2023-12-18 35.44 35.48 35.28 35.38 0.1M
2023-12-15 35.41 35.68 35.41 35.43 0.2M
2023-12-14 35.32 35.87 35.32 35.75 0.4M
2023-12-13 33.57 34.19 33.56 34.19 0.1M
2023-12-12 33.88 33.88 33.65 33.70 0.6M
2023-12-11 33.69 33.85 33.68 33.82 0.4M
2023-12-08 34.26 34.47 34.17 34.31 0.1M
2023-12-07 34.11 34.19 33.95 34.02 0.7M
2023-12-06 34.12 34.28 34.02 34.09 0.1M
2023-12-05 34.31 34.41 34.18 34.29 0.1M
2023-12-04 34.27 34.40 34.14 34.37 0.1M
2023-12-01 34.25 34.56 34.07 34.28 0.1M
2023-11-30 34.39 34.71 34.30 34.53 0.2M
2023-11-29 34.11 34.32 34.01 34.17 0.1M
2023-11-28 34.30 34.91 34.30 34.67 0.1M
2023-11-27 35.72 35.72 35.53 35.53 0.1M
2023-11-24 35.67 35.95 35.66 35.95 0.1M
2023-11-22 35.39 36.21 35.39 36.20 0.4M
2023-11-21 35.94 35.95 35.65 35.89 0.0M
2023-11-20 36.44 36.46 36.03 36.38 0.1M
2023-11-17 35.34 36.71 35.34 36.50 0.0M
2023-11-16 36.18 36.47 36.09 36.20 0.3M
2023-11-15 36.79 36.95 36.50 36.54 0.1M
2023-11-14 36.39 36.93 36.39 36.90 0.1M
2023-11-13 35.00 35.26 34.92 35.16 0.4M
2023-11-10 35.37 35.37 34.97 35.24 0.4M
2023-11-09 37.38 37.40 37.04 37.05 0.1M
2023-11-08 36.80 36.98 36.71 36.86 0.1M
2023-11-07 36.60 36.72 36.47 36.52 0.1M
2023-11-06 37.02 37.06 36.76 36.82 0.2M
2023-11-03 37.36 37.46 37.16 37.16 0.4M
2023-11-02 36.75 36.92 36.49 36.70 0.1M
2023-11-01 35.39 35.68 35.30 35.68 0.1M
2023-10-31 35.47 35.79 35.41 35.52 0.3M
2023-10-30 35.59 35.66 35.22 35.43 0.2M
2023-10-27 35.05 35.08 34.67 34.79 1.1M
2023-10-26 35.52 35.77 35.34 35.42 0.1M
2023-10-25 35.70 36.10 35.68 35.74 0.1M
2023-10-24 35.84 36.19 35.84 36.12 0.3M
2023-10-23 35.30 35.81 35.26 35.66 1.3M
2023-10-20 35.20 35.52 35.06 35.06 1.5M
2023-10-19 35.03 35.36 34.97 34.97 1.4M
2023-10-18 33.55 33.62 33.22 33.24 0.1M
2023-10-17 33.57 33.99 33.57 33.86 0.2M
2023-10-16 33.38 33.69 33.34 33.69 0.2M
2023-10-13 33.09 33.27 32.87 32.97 0.1M
2023-10-12 33.84 33.84 33.29 33.39 0.1M
2023-10-11 33.91 34.01 33.79 33.93 0.1M
2023-10-10 33.79 33.99 33.31 33.31 0.3M
2023-10-09 33.18 33.35 33.08 33.32 0.1M
2023-10-06 33.47 33.73 33.20 33.71 0.2M
2023-10-05 33.63 33.83 33.51 33.73 0.1M
2023-10-04 33.63 33.65 33.33 33.59 0.2M
2023-10-03 33.11 33.23 32.91 33.17 0.3M
2023-10-02 33.13 33.16 32.75 32.81 1.1M
2023-09-29 33.73 33.74 33.21 33.23 0.9M
2023-09-28 33.47 33.51 33.24 33.30 1.3M
2023-09-27 33.88 33.88 33.27 33.43 0.8M
2023-09-26 33.92 34.03 33.82 33.93 1.4M
2023-09-25 34.27 34.43 34.11 34.33 0.8M
2023-09-22 35.37 35.60 35.20 35.26 0.4M
2023-09-21 35.33 35.49 35.20 35.20 0.6M
2023-09-20 36.15 36.23 35.80 35.80 1.1M
2023-09-19 36.04 36.13 35.88 35.94 1.0M
2023-09-18 36.14 36.20 35.90 36.05 0.5M
2023-09-15 36.66 36.77 36.46 36.46 8.5M
2023-09-14 36.13 36.57 36.05 36.54 0.2M
2023-09-13 37.06 37.10 36.36 36.51 0.1M
2023-09-12 36.92 36.94 36.66 36.72 0.4M
2023-09-11 37.39 37.39 37.16 37.25 0.2M
2023-09-08 37.39 37.49 37.25 37.25 0.1M
2023-09-07 37.48 37.60 37.17 37.27 0.2M
2023-09-06 37.90 37.93 37.54 37.76 0.2M
2023-09-05 38.65 38.65 38.34 38.39 0.1M
2023-09-01 39.10 39.26 39.08 39.09 0.3M
2023-08-31 39.84 39.99 39.23 39.71 0.5M
2023-08-30 42.58 42.58 42.24 42.36 0.0M
2023-08-29 42.13 42.65 42.13 42.62 0.1M
2023-08-28 42.04 42.13 41.94 42.09 0.1M
2023-08-25 41.82 41.93 41.56 41.81 0.0M
2023-08-24 41.59 41.74 41.28 41.28 0.1M
2023-08-23 41.37 41.72 41.37 41.66 0.0M
2023-08-22 41.45 41.77 41.30 41.32 0.6M
2023-08-21 41.98 42.07 41.70 42.06 0.1M
2023-08-18 41.47 41.90 41.44 41.90 0.1M
2023-08-17 42.31 42.31 41.59 41.65 0.1M
2023-08-16 42.49 42.69 42.31 42.36 0.2M
2023-08-15 42.89 42.89 42.39 42.42 1.4M
2023-08-14 42.87 43.30 42.78 43.01 0.4M
2023-08-11 43.16 43.21 42.91 42.95 0.3M
2023-08-10 43.84 44.41 43.84 43.95 0.9M
2023-08-09 43.16 43.35 43.07 43.18 0.8M
2023-08-08 42.88 43.12 42.70 43.11 0.1M
2023-08-07 42.99 43.17 42.78 43.09 0.1M
2023-08-04 43.01 43.25 42.84 42.88 0.0M
2023-08-03 42.83 43.00 42.66 42.92 0.0M
2023-08-02 43.45 43.49 43.09 43.12 0.0M
2023-08-01 44.12 44.12 43.68 43.86 0.0M
2023-07-31 44.02 44.39 43.99 43.99 0.0M
2023-07-28 44.46 44.93 44.46 44.73 0.0M
2023-07-27 44.88 44.88 44.22 44.22 0.0M
2023-07-26 43.84 44.47 43.84 44.42 0.0M
2023-07-25 44.24 44.58 44.24 44.41 0.1M
2023-07-24 44.41 44.57 44.32 44.52 0.1M
2023-07-21 44.74 44.92 44.66 44.90 0.0M
2023-07-20 44.29 44.52 44.27 44.36 0.0M
2023-07-19 44.72 44.80 44.53 44.63 0.1M
2023-07-18 44.83 44.84 44.69 44.76 0.1M
2023-07-17 44.89 45.03 44.82 45.03 0.0M
2023-07-14 45.57 45.59 45.42 45.45 0.0M
2023-07-13 45.09 45.19 44.93 45.18 0.0M
2023-07-12 43.79 44.38 43.79 44.28 0.0M
2023-07-11 43.60 43.64 43.39 43.54 0.0M
2023-07-10 43.17 43.29 43.05 43.28 0.0M
2023-07-07 42.93 43.20 42.88 43.07 0.0M
2023-07-06 43.07 43.13 42.75 43.13 0.0M
2023-07-05 43.83 43.83 43.38 43.48 0.1M
2023-07-03 43.21 43.61 43.21 43.35 0.0M
2023-06-30 43.50 43.90 43.50 43.90 0.0M
2023-06-29 43.35 43.46 43.03 43.28 0.1M
2023-06-28 43.05 43.30 42.96 43.08 0.1M
2023-06-27 42.82 43.40 42.82 43.38 0.1M
2023-06-26 42.94 43.03 42.84 43.03 0.1M
2023-06-23 42.69 42.97 42.66 42.89 0.1M
2023-06-22 43.32 43.45 43.15 43.30 0.1M
2023-06-21 43.00 43.31 42.95 43.20 0.0M
2023-06-20 43.70 43.72 43.28 43.51 0.1M
2023-06-16 44.67 44.72 44.40 44.51 0.0M
2023-06-15 43.77 44.51 43.77 44.49 0.0M
2023-06-14 44.17 44.33 43.92 44.09 0.0M
2023-06-13 43.42 43.72 43.42 43.59 0.0M
2023-06-12 43.59 43.59 43.10 43.29 0.1M
2023-06-09 42.80 42.91 42.73 42.77 0.0M
2023-06-08 42.82 43.10 42.82 43.05 0.0M
2023-06-07 43.19 43.19 42.74 42.74 0.0M
2023-06-06 43.01 43.12 42.70 43.03 0.1M
2023-06-05 43.01 43.02 42.56 42.74 0.0M
2023-06-02 43.66 43.89 43.55 43.87 0.2M
2023-06-01 42.99 43.50 42.99 43.49 0.1M
2023-05-31 42.89 43.35 42.81 43.25 0.0M
2023-05-30 44.11 44.12 43.60 44.05 0.1M
2023-05-26 45.04 45.26 44.98 45.10 0.0M
2023-05-25 44.85 44.92 44.70 44.76 0.0M
2023-05-24 44.87 45.38 44.81 45.06 0.0M
2023-05-23 45.81 45.81 45.42 45.45 0.1M
2023-05-22 46.91 46.91 46.01 46.04 0.0M
2023-05-19 45.94 46.00 45.72 45.80 0.5M
2023-05-18 45.49 45.67 45.24 45.47 0.7M
2023-05-17 45.82 45.89 45.40 45.86 0.0M
2023-05-16 46.45 46.57 46.24 46.25 0.0M
2023-05-15 46.60 46.69 46.50 46.69 0.0M
2023-05-12 46.51 46.56 46.37 46.54 0.0M
2023-05-11 46.79 47.13 46.61 46.92 0.0M
2023-05-10 46.92 46.96 46.55 46.80 0.2M
2023-05-09 47.07 47.17 46.93 47.11 0.1M
2023-05-08 47.84 47.84 47.60 47.71 0.0M
2023-05-05 47.18 47.38 47.05 47.27 0.0M
2023-05-04 47.20 47.44 47.20 47.36 0.0M
2023-05-03 46.88 47.05 46.76 46.79 0.0M
2023-05-02 46.15 46.64 46.15 46.60 0.0M
2023-05-01 46.07 46.48 45.86 45.98 0.0M
2023-04-28 45.99 46.25 45.59 46.20 0.1M
2023-04-27 47.37 47.59 47.27 47.55 0.0M
2023-04-26 47.66 47.76 47.38 47.42 0.0M
2023-04-25 47.53 47.77 47.43 47.46 0.1M
2023-04-24 47.53 47.87 47.53 47.71 0.0M
2023-04-21 46.92 47.21 46.84 47.12 0.0M
2023-04-20 46.17 46.47 46.17 46.25 0.0M
2023-04-19 45.97 46.13 45.95 45.99 0.1M
2023-04-18 45.49 45.77 45.44 45.75 0.1M
2023-04-17 46.19 46.27 46.08 46.27 0.0M
2023-04-14 45.84 45.99 45.77 45.89 0.1M
2023-04-13 45.61 46.12 45.61 46.03 0.3M
2023-04-12 45.76 46.31 45.75 46.08 0.1M
2023-04-11 45.27 45.41 45.24 45.31 0.0M
2023-04-10 43.79 45.30 43.79 45.03 0.0M
2023-04-06 45.17 45.44 45.10 45.37 0.0M
2023-04-05 45.36 45.64 45.32 45.57 0.0M
2023-04-04 45.39 45.53 44.87 45.37 0.0M
2023-04-03 45.20 45.56 45.16 45.50 0.0M
2023-03-31 45.48 45.63 45.22 45.27 0.0M
2023-03-30 45.07 45.13 44.92 45.04 0.0M
2023-03-29 44.66 44.80 44.48 44.77 0.1M
2023-03-28 43.99 44.36 43.95 44.06 0.0M
2023-03-27 44.27 44.41 44.05 44.25 0.0M
2023-03-24 44.71 44.84 44.44 44.77 0.0M
2023-03-23 44.80 45.02 44.17 44.37 0.1M
2023-03-22 44.16 45.00 44.12 44.32 0.3M
2023-03-21 43.45 43.75 43.37 43.70 0.0M
2023-03-20 42.78 43.14 42.78 43.08 0.0M
2023-03-17 42.23 42.57 42.23 42.50 0.1M
2023-03-16 42.45 43.33 42.43 43.25 0.2M
2023-03-15 41.33 42.41 41.33 42.27 0.1M
2023-03-14 42.77 42.87 42.62 42.87 0.1M
2023-03-13 41.89 42.46 41.89 42.27 0.3M
2023-03-10 42.65 42.87 42.17 42.24 0.1M
2023-03-09 42.60 42.77 42.19 42.29 0.1M
2023-03-08 42.22 42.34 42.03 42.12 0.0M
2023-03-07 42.96 42.96 42.15 42.20 0.0M
2023-03-06 42.73 43.03 42.69 42.76 0.0M
2023-03-03 42.80 42.94 42.55 42.89 0.1M
2023-03-02 42.21 42.89 42.21 42.77 0.1M
2023-03-01 42.19 42.25 41.80 41.90 0.1M
2023-02-28 42.05 42.13 41.77 41.77 0.0M
2023-02-27 42.56 42.73 42.33 42.44 0.0M
2023-02-24 42.11 42.15 41.79 41.92 0.0M
2023-02-23 43.16 43.30 42.77 43.11 0.1M
2023-02-22 42.74 42.84 42.47 42.51 0.0M
2023-02-21 42.59 42.74 42.28 42.37 0.1M
2023-02-17 41.46 41.89 41.46 41.89 0.2M
2023-02-16 41.71 41.94 41.52 41.66 0.2M
2023-02-15 40.54 40.58 40.22 40.57 0.1M
2023-02-14 40.45 40.64 40.06 40.34 0.0M
2023-02-13 40.13 40.53 40.13 40.48 0.0M
2023-02-10 39.79 39.93 39.57 39.93 0.1M
2023-02-09 40.61 40.69 40.13 40.17 0.1M
2023-02-08 40.37 40.40 40.03 40.22 0.0M
2023-02-07 40.28 40.73 40.16 40.63 0.1M
2023-02-06 41.28 41.33 41.12 41.20 0.1M
2023-02-03 41.89 42.10 41.74 41.83 0.1M
2023-02-02 41.76 42.03 41.55 41.65 0.1M
2023-02-01 41.58 42.13 41.33 41.94 0.1M
2023-01-31 41.11 41.42 41.06 41.42 0.1M
2023-01-30 40.44 40.71 40.25 40.30 0.1M
2023-01-27 39.63 40.20 39.63 40.02 0.1M
2023-01-26 41.05 41.05 40.57 40.83 0.1M
2023-01-25 42.09 42.29 42.00 42.21 0.1M
2023-01-24 42.02 42.26 41.90 42.16 0.1M
2023-01-23 42.10 42.48 42.05 42.48 0.1M
2023-01-20 41.37 41.70 41.25 41.70 0.0M
2023-01-19 41.57 41.91 41.47 41.80 0.1M
2023-01-18 41.81 41.95 41.04 41.04 0.1M
2023-01-17 42.58 42.81 42.40 42.46 0.0M
2023-01-13 41.56 42.16 41.56 42.11 0.0M
2023-01-12 41.49 41.68 40.99 41.59 0.1M
2023-01-11 41.18 41.32 40.85 41.09 0.0M
2023-01-10 40.36 40.41 40.15 40.35 0.0M
2023-01-09 39.81 40.45 39.78 40.12 0.1M
2023-01-06 39.00 39.79 38.93 39.74 0.1M
2023-01-05 38.97 39.09 38.67 38.84 0.0M
2023-01-04 39.32 39.70 39.06 39.55 0.1M
2023-01-03 39.33 39.51 38.66 39.09 0.2M