|
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 | 2007-08-08 | 721,600 | 124.95 | 125.50 | 123.51 | 125.00 | 00:00:00 | 2007-08-09 | 836,700 | 125.00 | 125.00 | 120.70 | 121.88 | 00:00:00 | 2007-08-10 | 763,600 | 120.42 | 120.42 | 118.70 | 119.59 | 00:00:00 | 2007-08-13 | 552,000 | 120.90 | 121.76 | 119.59 | 120.99 | 00:00:00 | 2007-08-14 | 579,300 | 119.91 | 120.50 | 118.76 | 119.46 | 00:00:00 | 2007-08-15 | 425,600 | 118.70 | 119.35 | 117.42 | 118.77 | 00:00:00 | 2007-08-16 | 1,053,600 | 116.10 | 117.23 | 113.01 | 113.82 | 00:00:00 | 2007-08-17 | 1,447,200 | 113.40 | 115.35 | 110.91 | 113.75 | 00:00:00 | 2007-08-20 | 703,200 | 114.83 | 114.98 | 114.09 | 114.45 | 00:00:00 | 2007-08-21 | 485,800 | 115.23 | 116.24 | 113.22 | 115.73 | 00:00:00 | 2007-08-22 | 944,800 | 116.40 | 119.69 | 116.39 | 117.88 | 00:00:00 | 2007-08-23 | 601,800 | 118.97 | 119.97 | 118.12 | 119.40 | 00:00:00 | 2007-08-24 | 383,700 | 118.90 | 121.00 | 118.85 | 121.00 | 00:00:00 | 2007-08-27 | 239,400 | 121.28 | 121.45 | 120.18 | 121.15 | 00:00:00 | 2007-08-28 | 466,200 | 120.90 | 120.90 | 118.00 | 118.70 | 00:00:00 | 2007-08-29 | 502,900 | 118.00 | 120.10 | 117.40 | 119.81 | 00:00:00 | 2007-08-30 | 485,100 | 119.81 | 121.85 | 119.29 | 121.85 | 00:00:00 | 2007-08-31 | 1,148,000 | 126.10 | 129.00 | 125.50 | 126.90 | 00:00:00 | 2007-09-03 | 447,100 | 128.16 | 128.80 | 126.00 | 127.65 | 00:00:00 | 2007-09-04 | 653,100 | 127.65 | 130.87 | 127.07 | 130.74 | 00:00:00 | 2007-09-05 | 897,900 | 131.26 | 131.26 | 127.82 | 128.65 | 00:00:00 | 2007-09-06 | 786,800 | 128.78 | 129.39 | 126.30 | 128.69 | 00:00:00 | 2007-09-07 | 772,200 | 129.18 | 129.89 | 125.80 | 126.40 | 00:00:00 | 2007-09-10 | 467,300 | 126.40 | 126.98 | 125.12 | 125.79 | 00:00:00 | 2007-09-11 | 432,700 | 126.79 | 128.74 | 126.00 | 128.28 | 00:00:00 | 2007-09-12 | 625,900 | 128.28 | 129.00 | 126.88 | 128.69 | 00:00:00 | 2007-09-13 | 545,000 | 128.88 | 130.20 | 128.00 | 130.00 | 00:00:00 | 2007-09-14 | 480,600 | 130.00 | 130.40 | 128.12 | 130.00 | 00:00:00 | 2007-09-17 | 659,900 | 130.05 | 130.08 | 126.61 | 127.16 | 00:00:00 | 2007-09-18 | 482,100 | 126.91 | 128.24 | 126.53 | 127.57 | 00:00:00 | 2007-09-19 | 791,300 | 130.00 | 132.77 | 129.48 | 132.40 | 00:00:00 | 2007-09-20 | 430,500 | 132.00 | 132.69 | 131.01 | 131.70 | 00:00:00 | 2007-09-21 | 507,400 | 131.50 | 132.45 | 130.10 | 131.41 | 00:00:00 | 2007-09-24 | 463,100 | 131.41 | 131.95 | 130.24 | 130.84 | 00:00:00 | 2007-09-25 | 576,100 | 130.75 | 130.85 | 129.05 | 129.86 | 00:00:00 | 2007-09-26 | 455,900 | 130.00 | 131.47 | 129.57 | 131.00 | 00:00:00 | 2007-09-27 | 557,700 | 131.71 | 132.27 | 130.41 | 131.02 | 00:00:00 | 2007-09-28 | 539,200 | 131.39 | 131.95 | 130.57 | 131.94 | 00:00:00 | 2007-10-01 | 623,900 | 131.00 | 134.90 | 130.91 | 134.54 | 00:00:00 | 2007-10-02 | 574,300 | 134.90 | 136.98 | 134.54 | 135.43 | 00:00:00 | 2007-10-03 | 414,700 | 135.43 | 135.61 | 134.19 | 135.00 | 00:00:00 | 2007-10-04 | 472,200 | 134.80 | 135.28 | 134.02 | 135.00 | 00:00:00 | 2007-10-05 | 696,400 | 135.00 | 138.05 | 134.63 | 137.55 | 00:00:00 | 2007-10-08 | 602,600 | 138.00 | 141.50 | 137.25 | 137.78 | 00:00:00 | 2007-10-09 | 580,800 | 137.84 | 137.84 | 136.00 | 137.25 | 00:00:00 | 2007-10-10 | 319,300 | 137.25 | 137.77 | 135.63 | 136.68 | 00:00:00 | 2007-10-11 | 512,800 | 136.68 | 137.15 | 135.40 | 136.20 | 00:00:00 | 2007-10-12 | 394,100 | 135.33 | 137.04 | 134.56 | 136.93 | 00:00:00 | 2007-10-15 | 373,500 | 136.93 | 137.10 | 134.80 | 135.23 | 00:00:00 | 2007-10-16 | 378,200 | 134.95 | 135.79 | 134.00 | 135.73 | 00:00:00 | 2007-10-17 | 406,000 | 136.24 | 136.84 | 135.76 | 136.64 | 00:00:00 | 2007-10-18 | 391,000 | 136.93 | 137.21 | 134.79 | 136.43 | 00:00:00 | 2007-10-19 | 467,100 | 136.00 | 137.18 | 135.34 | 136.45 | 00:00:00 | 2007-10-22 | 636,300 | 136.00 | 134.99 | 133.00 | 133.54 | 00:00:00 | 2007-10-23 | 539,600 | 134.50 | 135.69 | 132.60 | 133.36 | 00:00:00 | 2007-10-24 | 665,200 | 133.34 | 133.36 | 130.68 | 131.46 | 00:00:00 | 2007-10-25 | 571,400 | 131.70 | 132.89 | 130.10 | 132.42 | 00:00:00 | 2007-10-26 | 317,300 | 132.51 | 132.78 | 131.32 | 131.78 | 00:00:00 | 2007-10-29 | 383,600 | 132.50 | 133.81 | 131.68 | 133.42 | 00:00:00 | 2007-10-30 | 262,800 | 133.38 | 133.48 | 132.40 | 133.30 | 00:00:00 | 2007-10-31 | 493,200 | 134.07 | 137.21 | 133.60 | 136.82 | 00:00:00 | 2007-11-01 | 448,700 | 137.19 | 137.55 | 133.50 | 135.56 | 00:00:00 | 2007-11-02 | 1,284,800 | 132.60 | 133.24 | 130.41 | 131.80 | 00:00:00 | 2007-11-05 | 557,700 | 131.00 | 131.85 | 129.37 | 131.54 | 00:00:00 | 2007-11-06 | 736,800 | 132.24 | 132.89 | 129.10 | 129.83 | 00:00:00 | 2007-11-07 | 1,288,100 | 129.83 | 130.30 | 124.70 | 125.80 | 00:00:00 | 2007-11-08 | 738,600 | 124.31 | 125.78 | 122.65 | 124.81 | 00:00:00 | 2007-11-09 | 1,230,800 | 124.81 | 125.02 | 119.72 | 121.79 | 00:00:00 | 2007-11-12 | 629,400 | 121.20 | 123.97 | 120.33 | 123.15 | 00:00:00 | 2007-11-13 | 402,900 | 122.02 | 124.35 | 121.65 | 124.31 | 00:00:00 | 2007-11-14 | 591,700 | 124.81 | 125.92 | 124.25 | 125.06 | 00:00:00 | 2007-11-15 | 699,200 | 124.75 | 125.11 | 121.87 | 122.00 | 00:00:00 | 2007-11-16 | 789,900 | 121.79 | 121.79 | 118.66 | 119.28 | 00:00:00 | 2007-11-19 | 696,500 | 119.71 | 120.84 | 114.96 | 115.78 | 00:00:00 | 2007-11-20 | 614,700 | 115.94 | 118.93 | 115.00 | 116.50 | 00:00:00 | 2007-11-21 | 1,099,300 | 114.89 | 115.79 | 111.16 | 111.53 | 00:00:00 | 2007-11-22 | 860,700 | 112.80 | 114.76 | 112.05 | 113.52 | 00:00:00 | 2007-11-23 | 952,400 | 113.71 | 119.41 | 113.20 | 118.67 | 00:00:00 | 2007-11-26 | 660,900 | 119.00 | 119.90 | 114.91 | 115.23 | 00:00:00 | 2007-11-27 | 1,441,500 | 112.92 | 113.00 | 109.72 | 110.63 | 00:00:00 | 2007-11-28 | 1,253,600 | 110.78 | 113.82 | 109.15 | 113.29 | 00:00:00 | 2007-11-29 | 722,100 | 114.67 | 115.52 | 111.31 | 113.42 | 00:00:00 | 2007-11-30 | 1,148,700 | 113.50 | 116.76 | 112.26 | 115.03 | 00:00:00 | 2007-12-03 | 1,084,700 | 115.03 | 117.61 | 114.26 | 115.48 | 00:00:00 | 2007-12-04 | 1,111,600 | 115.85 | 115.85 | 110.19 | 110.90 | 00:00:00 | 2007-12-05 | 636,100 | 111.69 | 113.50 | 111.69 | 112.78 | 00:00:00 | 2007-12-06 | 935,000 | 113.15 | 116.56 | 113.00 | 115.98 | 00:00:00 | 2007-12-07 | 737,000 | 117.21 | 118.20 | 116.10 | 117.31 | 00:00:00 | 2007-12-10 | 463,600 | 116.38 | 118.63 | 116.38 | 117.89 | 00:00:00 | 2007-12-11 | 671,400 | 118.00 | 118.80 | 116.57 | 116.81 | 00:00:00 | 2007-12-12 | 878,800 | 115.49 | 117.80 | 114.47 | 116.94 | 00:00:00 | 2007-12-13 | 874,300 | 115.50 | 115.82 | 112.65 | 112.79 | 00:00:00 | 2007-12-14 | 814,200 | 112.80 | 113.45 | 110.73 | 111.01 | 00:00:00 | 2007-12-17 | 796,400 | 110.08 | 110.72 | 108.20 | 108.46 | 00:00:00 | 2007-12-18 | 639,500 | 108.24 | 109.92 | 108.24 | 108.86 | 00:00:00 | 2007-12-19 | 587,600 | 108.41 | 110.31 | 108.01 | 108.82 | 00:00:00 | 2007-12-20 | 720,300 | 109.50 | 109.50 | 107.10 | 107.80 | 00:00:00 | 2007-12-21 | 1,912,000 | 109.50 | 109.96 | 108.75 | 109.25 | 00:00:00 | 2007-12-24 | 168,500 | 109.50 | 109.98 | 109.10 | 109.50 | 00:00:00 | 2007-12-25 | 0 | 109.50 | 109.50 | 109.50 | 109.50 | 00:00:00 | 2007-12-26 | 0 | 109.50 | 109.50 | 109.50 | 109.50 | 00:00:00 | 2007-12-27 | 415,900 | 109.50 | 110.20 | 109.12 | 110.10 | 00:00:00 | 2007-12-28 | 417,800 | 109.62 | 110.17 | 108.73 | 109.14 | 00:00:00 | 2007-12-31 | 66,300 | 110.00 | 110.52 | 109.54 | 110.00 | 00:00:00 | 2008-01-01 | 0 | 110.00 | 110.00 | 110.00 | 110.00 | 00:00:00 | 2008-01-02 | 540,100 | 110.28 | 112.76 | 108.73 | 109.15 | 00:00:00 | 2008-01-03 | 1,557,100 | 108.00 | 109.00 | 103.64 | 104.83 | 00:00:00 | 2008-01-04 | 2,130,300 | 103.00 | 104.83 | 100.10 | 100.11 | 00:00:00 | 2008-01-07 | 995,800 | 100.11 | 101.71 | 97.89 | 97.89 | 00:00:00 | 2008-01-08 | 1,321,500 | 98.00 | 99.29 | 97.18 | 97.34 | 00:00:00 | 2008-01-09 | 2,026,300 | 96.60 | 96.96 | 92.12 | 92.20 | 00:00:00 | 2008-01-10 | 1,699,300 | 93.85 | 95.00 | 90.55 | 90.69 | 00:00:00 | 2008-01-11 | 1,218,600 | 90.55 | 93.33 | 90.52 | 92.00 | 00:00:00 | 2008-01-14 | 885,100 | 92.00 | 94.30 | 91.50 | 93.98 | 00:00:00 | 2008-01-15 | 1,674,700 | 92.80 | 93.95 | 88.06 | 88.66 | 00:00:00 | 2008-01-16 | 1,495,300 | 87.52 | 90.10 | 83.52 | 88.86 | 00:00:00 | 2008-01-17 | 1,285,100 | 89.75 | 91.09 | 87.00 | 87.15 | 00:00:00 | 2008-01-18 | 1,094,500 | 86.77 | 90.10 | 86.69 | 87.22 | 00:00:00 | 2008-01-21 | 2,426,500 | 83.73 | 86.08 | 81.80 | 83.66 | 00:00:00 | 2008-01-22 | 2,641,400 | 79.90 | 89.43 | 79.90 | 87.94 | 00:00:00 | 2008-01-23 | 2,171,300 | 89.70 | 90.44 | 84.35 | 85.16 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|