|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2008-01-23 | 2,171,300 | 89.70 | 90.44 | 84.35 | 85.16 | 00:00:00 | 2008-01-24 | 3,054,700 | 91.00 | 95.45 | 89.60 | 95.45 | 00:00:00 | 2008-01-25 | 1,371,500 | 95.89 | 96.50 | 93.76 | 93.95 | 00:00:00 | 2008-01-28 | 941,700 | 92.94 | 94.69 | 91.80 | 94.04 | 00:00:00 | 2008-01-29 | 944,400 | 95.53 | 95.62 | 93.70 | 95.50 | 00:00:00 | 2008-01-30 | 1,025,200 | 96.90 | 97.02 | 93.47 | 94.94 | 00:00:00 | 2008-01-31 | 1,062,400 | 94.10 | 94.55 | 91.80 | 93.88 | 00:00:00 | 2008-02-01 | 1,340,000 | 95.00 | 98.35 | 94.61 | 97.46 | 00:00:00 | 2008-02-04 | 554,600 | 98.00 | 98.19 | 96.04 | 97.35 | 00:00:00 | 2008-02-05 | 1,594,100 | 96.70 | 96.70 | 90.37 | 90.37 | 00:00:00 | 2008-02-06 | 1,508,600 | 90.25 | 92.68 | 89.60 | 92.01 | 00:00:00 | 2008-02-07 | 981,700 | 91.39 | 92.22 | 90.05 | 90.54 | 00:00:00 | 2008-02-08 | 785,400 | 91.47 | 92.50 | 90.42 | 90.88 | 00:00:00 | 2008-02-11 | 877,800 | 90.00 | 90.74 | 88.77 | 89.31 | 00:00:00 | 2008-02-12 | 706,600 | 89.66 | 92.99 | 89.52 | 92.89 | 00:00:00 | 2008-02-13 | 732,200 | 91.81 | 95.20 | 91.64 | 94.07 | 00:00:00 | 2008-02-14 | 642,400 | 95.17 | 95.45 | 93.15 | 93.37 | 00:00:00 | 2008-02-15 | 741,800 | 93.32 | 93.50 | 89.99 | 91.28 | 00:00:00 | 2008-02-18 | 344,700 | 92.01 | 93.50 | 91.57 | 92.79 | 00:00:00 | 2008-02-19 | 673,300 | 92.50 | 94.78 | 91.03 | 94.35 | 00:00:00 | 2008-02-20 | 829,600 | 91.62 | 93.93 | 90.00 | 91.62 | 00:00:00 | 2008-02-21 | 556,700 | 92.64 | 94.25 | 91.93 | 92.59 | 00:00:00 | 2008-02-22 | 621,300 | 91.28 | 92.59 | 90.50 | 91.57 | 00:00:00 | 2008-02-25 | 440,500 | 92.11 | 93.69 | 92.04 | 93.32 | 00:00:00 | 2008-02-26 | 878,700 | 94.35 | 96.87 | 94.00 | 95.49 | 00:00:00 | 2008-02-27 | 1,027,600 | 97.21 | 98.60 | 93.93 | 96.19 | 00:00:00 | 2008-02-28 | 820,800 | 95.95 | 96.50 | 93.50 | 93.58 | 00:00:00 | 2008-02-29 | 1,078,900 | 93.42 | 94.48 | 90.50 | 90.79 | 00:00:00 | 2008-03-03 | 763,500 | 90.07 | 90.68 | 88.72 | 90.20 | 00:00:00 | 2008-03-04 | 600,000 | 90.43 | 91.67 | 87.69 | 88.21 | 00:00:00 | 2008-03-05 | 576,400 | 89.54 | 90.53 | 88.85 | 90.40 | 00:00:00 | 2008-03-06 | 591,400 | 90.46 | 90.53 | 88.14 | 88.28 | 00:00:00 | 2008-03-07 | 951,400 | 87.69 | 87.92 | 85.50 | 85.84 | 00:00:00 | 2008-03-10 | 817,200 | 85.43 | 86.45 | 84.60 | 85.00 | 00:00:00 | 2008-03-11 | 801,400 | 85.00 | 87.08 | 84.21 | 85.29 | 00:00:00 | 2008-03-12 | 798,900 | 87.13 | 88.70 | 86.58 | 87.50 | 00:00:00 | 2008-03-13 | 628,400 | 85.50 | 86.68 | 84.51 | 86.31 | 00:00:00 | 2008-03-14 | 658,500 | 86.32 | 87.41 | 84.05 | 84.48 | 00:00:00 | 2008-03-17 | 917,000 | 82.70 | 84.00 | 81.80 | 81.99 | 00:00:00 | 2008-03-18 | 632,100 | 83.16 | 85.50 | 82.21 | 85.01 | 00:00:00 | 2008-03-19 | 657,300 | 86.23 | 86.35 | 82.79 | 83.72 | 00:00:00 | 2008-03-20 | 735,800 | 83.31 | 85.67 | 83.04 | 84.89 | 00:00:00 | 2008-03-21 | 0 | 84.89 | 84.89 | 84.89 | 84.89 | 00:00:00 | 2008-03-24 | 0 | 84.89 | 84.89 | 84.89 | 84.89 | 00:00:00 | 2008-03-25 | 1,400,600 | 91.78 | 92.05 | 89.79 | 91.76 | 00:00:00 | 2008-03-26 | 1,327,500 | 91.00 | 93.11 | 90.82 | 92.86 | 00:00:00 | 2008-03-27 | 599,300 | 92.86 | 94.36 | 92.59 | 94.00 | 00:00:00 | 2008-03-28 | 572,600 | 94.00 | 94.30 | 92.46 | 92.86 | 00:00:00 | 2008-03-31 | 591,900 | 91.80 | 93.85 | 91.57 | 93.85 | 00:00:00 | 2008-04-01 | 510,600 | 93.60 | 97.00 | 93.14 | 96.57 | 00:00:00 | 2008-04-02 | 1,001,900 | 96.36 | 96.36 | 93.58 | 94.35 | 00:00:00 | 2008-04-03 | 1,354,200 | 94.36 | 94.61 | 88.89 | 90.77 | 00:00:00 | 2008-04-04 | 745,100 | 91.34 | 91.54 | 88.65 | 90.63 | 00:00:00 | 2008-04-07 | 521,100 | 91.43 | 91.85 | 90.81 | 91.43 | 00:00:00 | 2008-04-08 | 702,200 | 90.58 | 90.58 | 87.63 | 88.51 | 00:00:00 | 2008-04-09 | 707,900 | 88.25 | 88.75 | 86.20 | 86.44 | 00:00:00 | 2008-04-10 | 1,451,100 | 86.32 | 86.32 | 83.00 | 84.17 | 00:00:00 | 2008-04-11 | 814,600 | 85.22 | 85.81 | 83.33 | 83.96 | 00:00:00 | 2008-04-14 | 661,900 | 83.01 | 83.63 | 82.30 | 82.59 | 00:00:00 | 2008-04-15 | 988,900 | 82.82 | 83.80 | 80.88 | 81.56 | 00:00:00 | 2008-04-16 | 989,000 | 83.20 | 84.39 | 82.46 | 84.16 | 00:00:00 | 2008-04-17 | 788,600 | 85.00 | 85.00 | 83.70 | 84.72 | 00:00:00 | 2008-04-18 | 982,000 | 85.55 | 87.34 | 84.87 | 86.86 | 00:00:00 | 2008-04-21 | 885,200 | 87.00 | 87.10 | 83.10 | 84.00 | 00:00:00 | 2008-04-22 | 617,100 | 83.74 | 84.32 | 82.12 | 82.77 | 00:00:00 | 2008-04-23 | 1,065,800 | 83.15 | 84.92 | 82.25 | 84.40 | 00:00:00 | 2008-04-24 | 1,507,700 | 82.50 | 84.15 | 81.00 | 82.37 | 00:00:00 | 2008-04-25 | 1,448,700 | 83.95 | 84.44 | 81.25 | 84.10 | 00:00:00 | 2008-04-28 | 755,500 | 84.12 | 85.49 | 82.81 | 82.99 | 00:00:00 | 2008-04-29 | 717,800 | 82.57 | 83.36 | 82.02 | 82.90 | 00:00:00 | 2008-04-30 | 790,400 | 83.38 | 84.44 | 81.81 | 84.06 | 00:00:00 | 2008-05-02 | 850,800 | 85.00 | 86.60 | 84.10 | 85.87 | 00:00:00 | 2008-05-05 | 395,200 | 85.85 | 85.98 | 84.40 | 84.91 | 00:00:00 | 2008-05-06 | 675,500 | 84.50 | 85.98 | 84.47 | 85.19 | 00:00:00 | 2008-05-07 | 925,300 | 85.00 | 88.15 | 84.75 | 87.06 | 00:00:00 | 2008-05-08 | 399,000 | 86.18 | 87.30 | 86.00 | 87.04 | 00:00:00 | 2008-05-09 | 706,600 | 86.48 | 86.99 | 84.03 | 84.35 | 00:00:00 | 2008-05-12 | 228,100 | 84.79 | 85.41 | 84.50 | 85.04 | 00:00:00 | 2008-05-13 | 423,900 | 85.92 | 85.95 | 84.10 | 84.75 | 00:00:00 | 2008-05-14 | 693,500 | 85.36 | 85.84 | 82.98 | 83.94 | 00:00:00 | 2008-05-15 | 1,029,000 | 83.95 | 86.07 | 83.20 | 85.94 | 00:00:00 | 2008-05-16 | 1,547,600 | 86.81 | 89.99 | 86.23 | 89.14 | 00:00:00 | 2008-05-19 | 538,200 | 90.05 | 90.05 | 88.51 | 89.26 | 00:00:00 | 2008-05-20 | 754,900 | 88.89 | 88.89 | 86.26 | 86.64 | 00:00:00 | 2008-05-21 | 691,800 | 87.06 | 87.32 | 84.66 | 85.50 | 00:00:00 | 2008-05-22 | 1,041,600 | 84.05 | 84.98 | 83.05 | 83.65 | 00:00:00 | 2008-05-23 | 849,100 | 83.40 | 83.97 | 82.22 | 82.37 | 00:00:00 | 2008-05-26 | 570,100 | 82.50 | 82.92 | 80.65 | 81.33 | 00:00:00 | 2008-05-27 | 785,200 | 81.80 | 82.78 | 80.39 | 81.74 | 00:00:00 | 2008-05-28 | 765,200 | 82.38 | 84.23 | 81.60 | 82.87 | 00:00:00 | 2008-05-29 | 595,900 | 84.00 | 84.00 | 81.56 | 82.20 | 00:00:00 | 2008-05-30 | 1,063,900 | 82.36 | 84.99 | 82.36 | 84.00 | 00:00:00 | 2008-06-02 | 478,400 | 84.10 | 84.39 | 82.24 | 83.00 | 00:00:00 | 2008-06-03 | 834,600 | 82.66 | 86.13 | 82.54 | 85.40 | 00:00:00 | 2008-06-04 | 797,400 | 85.75 | 86.10 | 83.71 | 85.12 | 00:00:00 | 2008-06-05 | 834,600 | 85.16 | 87.12 | 84.89 | 86.41 | 00:00:00 | 2008-06-06 | 993,700 | 86.88 | 87.50 | 83.73 | 84.28 | 00:00:00 | 2008-06-10 | 985,700 | 83.51 | 84.95 | 83.50 | 84.39 | 00:00:00 | 2008-06-11 | 1,255,100 | 81.00 | 81.75 | 77.30 | 78.37 | 00:00:00 | 2008-06-12 | 973,900 | 78.38 | 80.37 | 77.10 | 79.83 | 00:00:00 | 2008-06-13 | 818,800 | 79.50 | 80.84 | 78.06 | 80.45 | 00:00:00 | 2008-06-16 | 380,600 | 80.50 | 80.96 | 79.11 | 79.93 | 00:00:00 | 2008-06-17 | 779,700 | 80.50 | 80.99 | 79.90 | 80.16 | 00:00:00 | 2008-06-18 | 1,006,600 | 80.05 | 80.35 | 77.44 | 77.85 | 00:00:00 | 2008-06-19 | 718,800 | 77.50 | 78.52 | 76.84 | 77.14 | 00:00:00 | 2008-06-20 | 1,202,000 | 77.98 | 78.60 | 74.60 | 75.76 | 00:00:00 | 2008-06-23 | 658,400 | 75.24 | 76.70 | 74.92 | 75.39 | 00:00:00 | 2008-06-24 | 1,113,500 | 74.80 | 75.59 | 73.39 | 74.93 | 00:00:00 | 2008-06-25 | 949,900 | 74.84 | 76.73 | 74.24 | 76.28 | 00:00:00 | 2008-06-26 | 1,211,100 | 75.65 | 75.74 | 71.67 | 72.22 | 00:00:00 | 2008-06-27 | 1,102,800 | 71.85 | 72.56 | 69.30 | 70.78 | 00:00:00 | 2008-06-30 | 664,800 | 70.42 | 71.36 | 69.26 | 70.70 | 00:00:00 | 2008-07-01 | 1,283,700 | 69.99 | 70.20 | 67.11 | 67.51 | 00:00:00 | 2008-07-02 | 1,002,100 | 68.55 | 68.97 | 66.09 | 66.09 | 00:00:00 | 2008-07-03 | 1,021,200 | 65.10 | 67.19 | 63.75 | 66.54 | 00:00:00 | 2008-07-04 | 562,800 | 66.60 | 66.80 | 65.50 | 65.68 | 00:00:00 | 2008-07-07 | 863,300 | 65.99 | 66.50 | 64.16 | 64.99 | 00:00:00 | 2008-07-08 | 939,200 | 62.96 | 64.48 | 62.80 | 64.29 | 00:00:00 | 2008-07-09 | 773,400 | 65.50 | 66.19 | 64.63 | 65.87 | 00:00:00 | 2008-07-10 | 1,696,900 | 63.31 | 64.09 | 60.10 | 60.70 | 00:00:00 | 2008-07-11 | 864,000 | 61.14 | 61.50 | 58.45 | 58.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|