|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-02-21 | 710,900 | 117.54 | 118.63 | 116.20 | 117.07 | 00:00:00 | 2007-02-22 | 760,800 | 117.26 | 118.60 | 117.15 | 118.31 | 00:00:00 | 2007-02-23 | 380,200 | 118.90 | 119.05 | 118.11 | 118.76 | 00:00:00 | 2007-02-26 | 550,000 | 119.09 | 120.00 | 118.70 | 119.51 | 00:00:00 | 2007-02-27 | 1,277,900 | 119.20 | 119.20 | 113.71 | 115.03 | 00:00:00 | 2007-02-28 | 1,280,400 | 111.58 | 114.28 | 110.50 | 113.70 | 00:00:00 | 2007-03-01 | 827,200 | 113.80 | 114.64 | 110.70 | 112.56 | 00:00:00 | 2007-03-02 | 737,300 | 113.50 | 113.90 | 111.26 | 111.58 | 00:00:00 | 2007-03-05 | 1,083,900 | 109.80 | 112.80 | 107.80 | 112.09 | 00:00:00 | 2007-03-06 | 758,300 | 113.96 | 113.99 | 111.61 | 112.98 | 00:00:00 | 2007-03-07 | 823,700 | 113.00 | 114.25 | 112.51 | 114.19 | 00:00:00 | 2007-03-08 | 1,200,800 | 115.00 | 116.80 | 115.00 | 115.66 | 00:00:00 | 2007-03-09 | 951,900 | 116.80 | 118.80 | 115.67 | 118.18 | 00:00:00 | 2007-03-12 | 610,300 | 118.42 | 118.90 | 116.21 | 117.47 | 00:00:00 | 2007-03-13 | 637,500 | 117.50 | 117.97 | 115.70 | 116.22 | 00:00:00 | 2007-03-14 | 1,020,200 | 114.33 | 116.28 | 113.40 | 114.94 | 00:00:00 | 2007-03-15 | 596,700 | 115.86 | 117.33 | 115.20 | 117.33 | 00:00:00 | 2007-03-16 | 630,800 | 118.00 | 118.90 | 116.80 | 118.46 | 00:00:00 | 2007-03-19 | 464,300 | 119.00 | 119.25 | 118.13 | 118.57 | 00:00:00 | 2007-03-20 | 766,000 | 119.00 | 119.19 | 117.60 | 118.49 | 00:00:00 | 2007-03-21 | 505,500 | 118.71 | 119.14 | 117.80 | 119.09 | 00:00:00 | 2007-03-22 | 644,200 | 119.20 | 120.99 | 119.20 | 120.40 | 00:00:00 | 2007-03-23 | 399,900 | 120.84 | 121.37 | 119.81 | 121.03 | 00:00:00 | 2007-03-26 | 544,300 | 121.49 | 121.49 | 118.89 | 119.48 | 00:00:00 | 2007-03-27 | 542,200 | 120.30 | 120.47 | 119.00 | 119.30 | 00:00:00 | 2007-03-28 | 515,900 | 119.25 | 119.30 | 118.22 | 118.59 | 00:00:00 | 2007-03-29 | 371,900 | 118.61 | 119.50 | 118.40 | 119.07 | 00:00:00 | 2007-03-30 | 408,400 | 119.39 | 120.95 | 118.65 | 119.71 | 00:00:00 | 2007-04-02 | 746,400 | 119.94 | 121.45 | 119.24 | 120.68 | 00:00:00 | 2007-04-03 | 1,431,300 | 121.43 | 125.40 | 120.91 | 125.36 | 00:00:00 | 2007-04-04 | 1,783,500 | 125.41 | 128.20 | 124.80 | 127.92 | 00:00:00 | 2007-04-05 | 1,171,800 | 128.43 | 129.69 | 127.93 | 128.94 | 00:00:00 | 2007-04-06 | 0 | 128.94 | 128.94 | 128.94 | 128.94 | 00:00:00 | 2007-04-09 | 0 | 128.94 | 128.94 | 128.94 | 128.94 | 00:00:00 | 2007-04-10 | 2,061,200 | 128.94 | 133.48 | 128.00 | 133.03 | 00:00:00 | 2007-04-11 | 1,545,700 | 131.80 | 132.37 | 129.80 | 130.30 | 00:00:00 | 2007-04-12 | 1,515,300 | 128.95 | 130.25 | 127.81 | 128.58 | 00:00:00 | 2007-04-13 | 547,500 | 128.58 | 129.34 | 127.12 | 129.30 | 00:00:00 | 2007-04-16 | 705,700 | 129.30 | 129.60 | 127.80 | 129.35 | 00:00:00 | 2007-04-17 | 824,900 | 128.64 | 128.99 | 126.20 | 128.30 | 00:00:00 | 2007-04-18 | 880,800 | 127.99 | 128.48 | 125.90 | 126.19 | 00:00:00 | 2007-04-19 | 812,500 | 125.00 | 126.44 | 123.60 | 126.16 | 00:00:00 | 2007-04-20 | 647,400 | 126.41 | 127.99 | 126.33 | 126.95 | 00:00:00 | 2007-04-23 | 450,400 | 127.74 | 127.88 | 126.20 | 127.07 | 00:00:00 | 2007-04-24 | 370,700 | 127.07 | 128.00 | 126.07 | 127.00 | 00:00:00 | 2007-04-25 | 345,900 | 127.65 | 127.98 | 126.85 | 127.57 | 00:00:00 | 2007-04-26 | 575,700 | 128.96 | 129.80 | 127.50 | 128.00 | 00:00:00 | 2007-04-27 | 403,900 | 128.00 | 128.28 | 126.97 | 127.80 | 00:00:00 | 2007-04-30 | 285,300 | 127.18 | 128.48 | 127.18 | 127.94 | 00:00:00 | 2007-05-01 | 0 | 127.94 | 127.94 | 127.94 | 127.94 | 00:00:00 | 2007-05-02 | 521,900 | 127.94 | 129.69 | 127.52 | 127.95 | 00:00:00 | 2007-05-03 | 612,400 | 127.95 | 128.15 | 125.60 | 127.50 | 00:00:00 | 2007-05-04 | 569,700 | 128.70 | 128.70 | 126.64 | 127.31 | 00:00:00 | 2007-05-07 | 294,800 | 126.98 | 127.31 | 126.25 | 127.00 | 00:00:00 | 2007-05-08 | 470,900 | 126.65 | 126.97 | 126.40 | 126.63 | 00:00:00 | 2007-05-09 | 502,400 | 126.88 | 127.74 | 126.76 | 127.45 | 00:00:00 | 2007-05-10 | 483,900 | 127.20 | 127.94 | 126.69 | 127.10 | 00:00:00 | 2007-05-11 | 531,300 | 126.77 | 127.25 | 124.98 | 127.14 | 00:00:00 | 2007-05-14 | 297,200 | 126.82 | 127.90 | 126.74 | 127.46 | 00:00:00 | 2007-05-15 | 838,200 | 127.34 | 129.85 | 127.15 | 129.42 | 00:00:00 | 2007-05-16 | 590,400 | 129.60 | 130.52 | 129.44 | 130.00 | 00:00:00 | 2007-05-17 | 254,100 | 130.00 | 130.98 | 130.00 | 130.11 | 00:00:00 | 2007-05-18 | 486,100 | 130.11 | 130.95 | 129.46 | 130.51 | 00:00:00 | 2007-05-21 | 477,800 | 130.50 | 130.65 | 129.70 | 129.72 | 00:00:00 | 2007-05-22 | 491,300 | 129.72 | 130.93 | 129.59 | 130.51 | 00:00:00 | 2007-05-23 | 252,200 | 130.64 | 131.09 | 130.20 | 130.68 | 00:00:00 | 2007-05-24 | 834,100 | 131.75 | 134.65 | 130.68 | 133.24 | 00:00:00 | 2007-05-25 | 511,900 | 133.34 | 134.00 | 133.10 | 133.44 | 00:00:00 | 2007-05-28 | 88,700 | 133.44 | 134.24 | 133.44 | 134.04 | 00:00:00 | 2007-05-29 | 361,500 | 134.50 | 134.59 | 133.46 | 133.59 | 00:00:00 | 2007-05-30 | 448,900 | 133.45 | 133.88 | 132.61 | 133.80 | 00:00:00 | 2007-05-31 | 856,400 | 134.12 | 136.40 | 133.85 | 135.66 | 00:00:00 | 2007-06-01 | 606,700 | 132.60 | 134.36 | 131.90 | 133.90 | 00:00:00 | 2007-06-04 | 417,600 | 134.40 | 134.52 | 132.79 | 132.83 | 00:00:00 | 2007-06-05 | 481,100 | 132.83 | 133.00 | 130.72 | 130.72 | 00:00:00 | 2007-06-06 | 605,600 | 130.30 | 130.79 | 127.76 | 128.15 | 00:00:00 | 2007-06-07 | 628,600 | 128.15 | 129.08 | 126.19 | 126.78 | 00:00:00 | 2007-06-08 | 513,700 | 126.50 | 127.70 | 125.40 | 126.47 | 00:00:00 | 2007-06-11 | 620,500 | 128.67 | 129.35 | 127.84 | 128.90 | 00:00:00 | 2007-06-12 | 416,200 | 128.67 | 128.89 | 127.57 | 128.15 | 00:00:00 | 2007-06-13 | 660,300 | 127.00 | 128.31 | 126.30 | 127.90 | 00:00:00 | 2007-06-14 | 645,900 | 128.68 | 129.89 | 128.45 | 129.88 | 00:00:00 | 2007-06-15 | 564,000 | 130.44 | 131.14 | 129.45 | 130.43 | 00:00:00 | 2007-06-18 | 391,800 | 130.40 | 131.28 | 129.49 | 129.66 | 00:00:00 | 2007-06-19 | 421,300 | 130.14 | 130.14 | 128.68 | 129.04 | 00:00:00 | 2007-06-20 | 527,200 | 129.34 | 129.59 | 128.68 | 129.39 | 00:00:00 | 2007-06-21 | 817,900 | 128.68 | 129.06 | 127.01 | 127.67 | 00:00:00 | 2007-06-22 | 317,200 | 127.67 | 128.40 | 127.11 | 127.67 | 00:00:00 | 2007-06-25 | 284,600 | 126.98 | 128.45 | 126.36 | 128.09 | 00:00:00 | 2007-06-26 | 316,800 | 127.66 | 128.30 | 127.22 | 127.36 | 00:00:00 | 2007-06-27 | 254,700 | 127.10 | 127.78 | 126.21 | 127.00 | 00:00:00 | 2007-06-28 | 667,000 | 127.43 | 128.18 | 126.60 | 127.21 | 00:00:00 | 2007-06-29 | 465,400 | 127.21 | 129.99 | 125.99 | 129.56 | 00:00:00 | 2007-07-02 | 360,000 | 129.23 | 129.32 | 127.31 | 127.71 | 00:00:00 | 2007-07-03 | 742,700 | 129.06 | 131.90 | 128.06 | 131.47 | 00:00:00 | 2007-07-04 | 386,000 | 131.47 | 132.00 | 130.81 | 131.59 | 00:00:00 | 2007-07-05 | 465,000 | 131.99 | 132.00 | 130.07 | 130.59 | 00:00:00 | 2007-07-06 | 374,100 | 130.98 | 132.08 | 130.40 | 132.08 | 00:00:00 | 2007-07-09 | 348,600 | 132.08 | 132.66 | 131.59 | 132.47 | 00:00:00 | 2007-07-10 | 587,400 | 132.47 | 132.65 | 130.71 | 131.17 | 00:00:00 | 2007-07-11 | 574,000 | 130.50 | 130.58 | 128.88 | 130.00 | 00:00:00 | 2007-07-12 | 540,600 | 130.48 | 131.08 | 129.62 | 130.80 | 00:00:00 | 2007-07-13 | 296,800 | 131.30 | 131.75 | 130.31 | 130.83 | 00:00:00 | 2007-07-16 | 247,300 | 131.00 | 131.20 | 130.01 | 130.84 | 00:00:00 | 2007-07-17 | 821,400 | 132.00 | 132.68 | 130.56 | 131.10 | 00:00:00 | 2007-07-18 | 537,300 | 130.68 | 131.58 | 130.10 | 130.95 | 00:00:00 | 2007-07-19 | 620,800 | 131.45 | 133.85 | 131.17 | 133.44 | 00:00:00 | 2007-07-20 | 500,500 | 133.49 | 133.82 | 132.20 | 132.34 | 00:00:00 | 2007-07-23 | 444,400 | 132.00 | 133.20 | 131.18 | 133.01 | 00:00:00 | 2007-07-24 | 378,900 | 133.10 | 133.14 | 131.20 | 131.36 | 00:00:00 | 2007-07-25 | 487,800 | 131.00 | 131.84 | 129.37 | 130.66 | 00:00:00 | 2007-07-26 | 934,100 | 131.80 | 132.74 | 126.50 | 128.00 | 00:00:00 | 2007-07-27 | 703,300 | 127.23 | 128.86 | 125.54 | 126.20 | 00:00:00 | 2007-07-30 | 428,100 | 126.07 | 127.49 | 125.61 | 126.20 | 00:00:00 | 2007-07-31 | 549,200 | 126.70 | 128.77 | 125.88 | 128.53 | 00:00:00 | 2007-08-01 | 675,100 | 126.03 | 127.54 | 125.11 | 127.00 | 00:00:00 | 2007-08-02 | 558,600 | 127.93 | 128.35 | 126.61 | 127.79 | 00:00:00 | 2007-08-03 | 390,600 | 127.80 | 128.49 | 126.01 | 126.28 | 00:00:00 | 2007-08-06 | 701,300 | 124.04 | 126.04 | 123.60 | 124.20 | 00:00:00 | 2007-08-07 | 683,500 | 125.22 | 125.75 | 122.82 | 124.03 | 00:00:00 | 2007-08-08 | 721,600 | 124.95 | 125.50 | 123.51 | 125.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|