|
 PPR - [Ticker: PP.PA] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PP.PA quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 70.05 | 70.20 | 70.05 | 70.05 | 00:00:00 | | 2003-01-02 | 261,600 | 69.30 | 74.30 | 69.25 | 74.00 | 00:00:00 | | 2003-01-03 | 377,900 | 74.00 | 74.60 | 72.20 | 73.20 | 00:00:00 | | 2003-01-06 | 248,600 | 73.20 | 74.35 | 70.60 | 72.00 | 00:00:00 | | 2003-01-07 | 242,100 | 72.65 | 72.95 | 69.00 | 69.75 | 00:00:00 | | 2003-01-08 | 997,400 | 69.35 | 69.45 | 63.75 | 64.40 | 00:00:00 | | 2003-01-09 | 884,900 | 64.05 | 67.50 | 62.15 | 66.10 | 00:00:00 | | 2003-01-10 | 442,100 | 66.15 | 69.00 | 65.30 | 68.35 | 00:00:00 | | 2003-01-13 | 382,700 | 68.95 | 69.80 | 67.25 | 68.85 | 00:00:00 | | 2003-01-14 | 443,300 | 69.00 | 69.05 | 65.15 | 66.80 | 00:00:00 | | 2003-01-15 | 359,700 | 67.25 | 68.30 | 65.50 | 65.80 | 00:00:00 | | 2003-01-16 | 1,214,300 | 68.20 | 71.50 | 68.20 | 70.80 | 00:00:00 | | 2003-01-17 | 718,600 | 70.05 | 70.60 | 66.35 | 66.80 | 00:00:00 | | 2003-01-20 | 246,600 | 66.80 | 68.30 | 65.85 | 66.50 | 00:00:00 | | 2003-01-21 | 572,200 | 66.60 | 68.60 | 64.30 | 64.30 | 00:00:00 | | 2003-01-22 | 479,800 | 64.75 | 65.65 | 61.85 | 62.55 | 00:00:00 | | 2003-01-23 | 364,600 | 63.90 | 63.90 | 62.10 | 62.10 | 00:00:00 | | 2003-01-24 | 552,600 | 62.60 | 64.65 | 61.50 | 63.90 | 00:00:00 | | 2003-01-27 | 567,500 | 62.90 | 63.05 | 61.40 | 62.65 | 00:00:00 | | 2003-01-28 | 794,300 | 64.60 | 67.00 | 63.90 | 65.25 | 00:00:00 | | 2003-01-29 | 450,100 | 65.05 | 67.05 | 63.50 | 66.35 | 00:00:00 | | 2003-01-30 | 423,200 | 66.95 | 69.40 | 65.75 | 68.85 | 00:00:00 | | 2003-01-31 | 318,100 | 67.60 | 70.85 | 67.45 | 70.10 | 00:00:00 | | 2003-02-03 | 307,600 | 71.00 | 71.00 | 68.95 | 69.00 | 00:00:00 | | 2003-02-04 | 325,500 | 68.10 | 69.10 | 66.70 | 67.00 | 00:00:00 | | 2003-02-05 | 202,800 | 67.30 | 68.95 | 66.50 | 68.70 | 00:00:00 | | 2003-02-06 | 327,300 | 67.55 | 69.80 | 67.00 | 68.60 | 00:00:00 | | 2003-02-07 | 327,300 | 68.75 | 68.80 | 66.70 | 67.35 | 00:00:00 | | 2003-02-10 | 254,100 | 67.60 | 67.70 | 65.40 | 66.35 | 00:00:00 | | 2003-02-11 | 393,600 | 67.75 | 67.85 | 65.40 | 66.15 | 00:00:00 | | 2003-02-12 | 901,600 | 65.85 | 66.85 | 62.10 | 62.45 | 00:00:00 | | 2003-02-13 | 463,500 | 62.00 | 64.25 | 61.00 | 63.15 | 00:00:00 | | 2003-02-14 | 369,900 | 63.40 | 65.55 | 63.15 | 64.45 | 00:00:00 | | 2003-02-17 | 138,200 | 65.65 | 65.75 | 64.60 | 65.35 | 00:00:00 | | 2003-02-18 | 220,900 | 65.80 | 65.80 | 63.80 | 65.10 | 00:00:00 | | 2003-02-19 | 211,800 | 65.00 | 65.40 | 63.55 | 63.70 | 00:00:00 | | 2003-02-20 | 170,900 | 64.10 | 64.70 | 61.80 | 61.90 | 00:00:00 | | 2003-02-21 | 234,500 | 61.60 | 63.75 | 61.60 | 62.65 | 00:00:00 | | 2003-02-24 | 251,100 | 63.25 | 63.70 | 60.75 | 60.75 | 00:00:00 | | 2003-02-25 | 569,500 | 60.00 | 61.45 | 57.00 | 57.05 | 00:00:00 | | 2003-02-26 | 2,129,900 | 58.50 | 58.80 | 55.25 | 55.30 | 00:00:00 | | 2003-02-27 | 615,000 | 55.00 | 57.90 | 54.50 | 57.10 | 00:00:00 | | 2003-02-28 | 684,400 | 56.70 | 59.70 | 56.35 | 59.50 | 00:00:00 | | 2003-03-03 | 402,100 | 59.70 | 60.30 | 57.70 | 58.00 | 00:00:00 | | 2003-03-04 | 404,800 | 57.10 | 59.05 | 56.10 | 57.80 | 00:00:00 | | 2003-03-05 | 437,200 | 57.80 | 59.00 | 55.60 | 55.75 | 00:00:00 | | 2003-03-06 | 709,400 | 56.05 | 56.90 | 53.45 | 53.60 | 00:00:00 | | 2003-03-07 | 850,900 | 53.00 | 53.10 | 49.75 | 51.20 | 00:00:00 | | 2003-03-10 | 418,500 | 51.70 | 51.90 | 49.43 | 49.88 | 00:00:00 | | 2003-03-11 | 721,100 | 49.40 | 49.80 | 47.35 | 47.56 | 00:00:00 | | 2003-03-12 | 1,165,600 | 48.06 | 48.35 | 44.55 | 44.95 | 00:00:00 | | 2003-03-13 | 612,300 | 45.50 | 48.65 | 45.50 | 48.30 | 00:00:00 | | 2003-03-14 | 982,700 | 49.39 | 51.80 | 49.30 | 51.50 | 00:00:00 | | 2003-03-17 | 497,700 | 49.10 | 54.60 | 49.10 | 53.85 | 00:00:00 | | 2003-03-18 | 751,600 | 54.90 | 57.00 | 52.50 | 53.40 | 00:00:00 | | 2003-03-19 | 410,400 | 54.10 | 56.70 | 53.15 | 54.60 | 00:00:00 | | 2003-03-20 | 288,300 | 53.00 | 55.40 | 52.40 | 53.40 | 00:00:00 | | 2003-03-21 | 311,500 | 53.65 | 55.05 | 53.00 | 54.15 | 00:00:00 | | 2003-03-24 | 665,800 | 53.80 | 53.85 | 49.50 | 50.00 | 00:00:00 | | 2003-03-25 | 668,400 | 50.35 | 52.40 | 49.15 | 51.30 | 00:00:00 | | 2003-03-26 | 749,700 | 50.85 | 52.15 | 49.02 | 49.02 | 00:00:00 | | 2003-03-27 | 634,500 | 49.74 | 50.90 | 49.10 | 50.00 | 00:00:00 | | 2003-03-28 | 446,800 | 51.00 | 51.00 | 48.51 | 49.77 | 00:00:00 | | 2003-03-31 | 594,200 | 48.94 | 48.96 | 46.05 | 47.14 | 00:00:00 | | 2003-04-01 | 515,400 | 47.27 | 47.99 | 45.60 | 46.94 | 00:00:00 | | 2003-04-02 | 471,800 | 48.10 | 49.00 | 47.56 | 48.26 | 00:00:00 | | 2003-04-03 | 723,800 | 48.46 | 49.81 | 47.60 | 48.15 | 00:00:00 | | 2003-04-04 | 465,500 | 48.60 | 49.50 | 47.70 | 49.11 | 00:00:00 | | 2003-04-07 | 1,129,800 | 53.00 | 54.45 | 51.75 | 52.90 | 00:00:00 | | 2003-04-08 | 1,380,700 | 53.00 | 55.00 | 52.90 | 53.00 | 00:00:00 | | 2003-04-09 | 892,900 | 52.65 | 52.75 | 51.15 | 52.20 | 00:00:00 | | 2003-04-10 | 519,700 | 51.60 | 52.10 | 50.20 | 50.50 | 00:00:00 | | 2003-04-11 | 670,400 | 51.00 | 53.85 | 51.00 | 52.60 | 00:00:00 | | 2003-04-14 | 508,200 | 53.00 | 54.75 | 51.50 | 54.25 | 00:00:00 | | 2003-04-15 | 915,900 | 55.10 | 56.30 | 54.00 | 54.90 | 00:00:00 | | 2003-04-16 | 552,900 | 56.05 | 56.45 | 55.30 | 55.45 | 00:00:00 | | 2003-04-17 | 729,800 | 55.10 | 58.40 | 55.10 | 58.25 | 00:00:00 | | 2003-04-18 | 0 | 58.25 | 58.25 | 58.25 | 58.25 | 00:00:00 | | 2003-04-21 | 0 | 58.25 | 58.25 | 58.25 | 58.25 | 00:00:00 | | 2003-04-22 | 268,300 | 58.55 | 58.60 | 56.75 | 58.25 | 00:00:00 | | 2003-04-23 | 665,800 | 59.10 | 60.50 | 59.05 | 60.15 | 00:00:00 | | 2003-04-24 | 432,500 | 60.10 | 60.95 | 58.85 | 58.90 | 00:00:00 | | 2003-04-25 | 384,100 | 59.25 | 59.25 | 57.00 | 57.20 | 00:00:00 | | 2003-04-28 | 455,800 | 57.10 | 58.90 | 57.10 | 58.30 | 00:00:00 | | 2003-04-29 | 643,200 | 58.95 | 61.00 | 58.05 | 60.55 | 00:00:00 | | 2003-04-30 | 709,500 | 60.75 | 63.00 | 59.80 | 62.60 | 00:00:00 | | 2003-05-01 | 0 | 62.60 | 62.60 | 62.60 | 62.60 | 00:00:00 | | 2003-05-02 | 510,100 | 61.80 | 62.75 | 61.60 | 62.60 | 00:00:00 | | 2003-05-05 | 643,600 | 64.00 | 65.90 | 63.10 | 65.30 | 00:00:00 | | 2003-05-06 | 842,100 | 65.15 | 68.40 | 64.90 | 68.40 | 00:00:00 | | 2003-05-07 | 633,100 | 69.00 | 69.00 | 67.25 | 68.35 | 00:00:00 | | 2003-05-08 | 908,800 | 68.35 | 69.80 | 63.00 | 63.90 | 00:00:00 | | 2003-05-09 | 356,100 | 64.00 | 65.20 | 62.75 | 63.90 | 00:00:00 | | 2003-05-12 | 482,000 | 65.00 | 65.00 | 62.55 | 63.30 | 00:00:00 | | 2003-05-13 | 5,716,400 | 60.00 | 65.30 | 59.95 | 64.90 | 00:00:00 | | 2003-05-14 | 1,790,100 | 63.70 | 65.55 | 63.70 | 65.55 | 00:00:00 | | 2003-05-15 | 1,077,300 | 64.80 | 67.80 | 64.80 | 67.20 | 00:00:00 | | 2003-05-16 | 813,200 | 67.00 | 68.80 | 67.00 | 67.95 | 00:00:00 | | 2003-05-19 | 535,100 | 67.00 | 67.00 | 65.35 | 65.50 | 00:00:00 | | 2003-05-20 | 663,300 | 65.20 | 65.80 | 63.40 | 65.20 | 00:00:00 | | 2003-05-21 | 878,400 | 65.80 | 66.50 | 63.90 | 66.50 | 00:00:00 | | 2003-05-22 | 906,700 | 66.30 | 69.15 | 66.30 | 69.10 | 00:00:00 | | 2003-05-23 | 1,107,900 | 69.35 | 71.40 | 67.65 | 68.05 | 00:00:00 | | 2003-05-26 | 284,200 | 68.50 | 68.90 | 66.25 | 66.50 | 00:00:00 | | 2003-05-27 | 474,000 | 66.20 | 68.30 | 65.50 | 67.55 | 00:00:00 | | 2003-05-28 | 1,296,300 | 71.20 | 72.50 | 69.50 | 70.20 | 00:00:00 | | 2003-05-29 | 413,900 | 69.55 | 71.85 | 69.55 | 71.20 | 00:00:00 | | 2003-05-30 | 551,800 | 70.65 | 71.75 | 69.90 | 70.55 | 00:00:00 | | 2003-06-02 | 634,100 | 71.05 | 71.90 | 70.30 | 71.20 | 00:00:00 | | 2003-06-03 | 356,400 | 70.95 | 70.95 | 69.80 | 70.80 | 00:00:00 | | 2003-06-04 | 586,500 | 71.00 | 72.40 | 70.30 | 71.75 | 00:00:00 | | 2003-06-05 | 611,700 | 72.35 | 72.95 | 71.35 | 72.45 | 00:00:00 | | 2003-06-06 | 541,600 | 70.10 | 71.20 | 69.30 | 69.95 | 00:00:00 | | 2003-06-09 | 585,900 | 69.75 | 69.80 | 68.35 | 68.35 | 00:00:00 | | 2003-06-10 | 514,000 | 68.35 | 69.00 | 67.25 | 67.90 | 00:00:00 | | 2003-06-11 | 809,200 | 67.75 | 68.55 | 65.80 | 66.65 | 00:00:00 | | 2003-06-12 | 659,900 | 67.30 | 68.50 | 67.00 | 68.30 | 00:00:00 | | 2003-06-13 | 989,600 | 67.60 | 69.10 | 67.35 | 68.10 | 00:00:00 | | 2003-06-16 | 361,300 | 67.95 | 69.10 | 67.05 | 69.10 | 00:00:00 | | 2003-06-17 | 518,800 | 69.45 | 70.15 | 68.45 | 69.05 | 00:00:00 | | 2003-06-18 | 413,100 | 69.20 | 69.50 | 67.70 | 68.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
