|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-11 | 864,000 | 61.14 | 61.50 | 58.45 | 58.45 | 00:00:00 | | 2008-07-14 | 1,032,900 | 59.71 | 62.12 | 59.10 | 60.00 | 00:00:00 | | 2008-07-15 | 1,379,200 | 58.75 | 59.15 | 56.02 | 57.48 | 00:00:00 | | 2008-07-16 | 1,284,500 | 57.90 | 61.49 | 56.90 | 61.06 | 00:00:00 | | 2008-07-17 | 1,649,600 | 61.52 | 65.20 | 61.36 | 63.75 | 00:00:00 | | 2008-07-18 | 1,610,400 | 64.42 | 65.22 | 62.56 | 64.98 | 00:00:00 | | 2008-07-21 | 763,600 | 64.90 | 65.86 | 63.41 | 65.40 | 00:00:00 | | 2008-07-22 | 1,045,700 | 64.39 | 64.41 | 61.22 | 63.28 | 00:00:00 | | 2008-07-23 | 1,277,600 | 64.22 | 67.00 | 63.55 | 66.60 | 00:00:00 | | 2008-07-24 | 2,394,300 | 71.25 | 73.78 | 69.81 | 70.10 | 00:00:00 | | 2008-07-25 | 1,327,200 | 69.23 | 71.21 | 68.35 | 70.43 | 00:00:00 | | 2008-07-28 | 846,000 | 70.44 | 70.44 | 68.50 | 68.56 | 00:00:00 | | 2008-07-29 | 1,034,700 | 67.44 | 67.98 | 65.55 | 67.25 | 00:00:00 | | 2008-07-30 | 1,118,200 | 68.85 | 70.52 | 67.70 | 70.52 | 00:00:00 | | 2008-07-31 | 775,700 | 70.22 | 70.58 | 68.75 | 70.17 | 00:00:00 | | 2008-08-01 | 685,200 | 69.71 | 70.60 | 68.90 | 69.29 | 00:00:00 | | 2008-08-04 | 657,600 | 69.00 | 70.57 | 69.00 | 70.46 | 00:00:00 | | 2008-08-05 | 1,003,200 | 70.76 | 74.00 | 70.76 | 73.91 | 00:00:00 | | 2008-08-06 | 1,359,100 | 74.01 | 76.75 | 74.00 | 76.19 | 00:00:00 | | 2008-08-07 | 942,100 | 76.57 | 76.88 | 75.06 | 75.74 | 00:00:00 | | 2008-08-08 | 782,500 | 74.84 | 77.62 | 73.96 | 77.62 | 00:00:00 | | 2008-08-11 | 712,100 | 77.67 | 80.00 | 77.50 | 80.00 | 00:00:00 | | 2008-08-12 | 834,800 | 79.45 | 81.11 | 78.77 | 80.04 | 00:00:00 | | 2008-08-13 | 1,259,800 | 79.67 | 80.47 | 76.50 | 76.53 | 00:00:00 | | 2008-08-14 | 976,700 | 77.30 | 78.97 | 76.26 | 78.17 | 00:00:00 | | 2008-08-15 | 980,400 | 79.13 | 81.39 | 78.55 | 80.23 | 00:00:00 | | 2008-08-18 | 696,900 | 79.50 | 80.14 | 78.24 | 78.99 | 00:00:00 | | 2008-08-19 | 864,200 | 77.40 | 77.86 | 75.90 | 75.94 | 00:00:00 | | 2008-08-20 | 1,003,800 | 76.00 | 76.80 | 74.91 | 76.19 | 00:00:00 | | 2008-08-21 | 1,139,400 | 74.98 | 75.53 | 73.53 | 74.00 | 00:00:00 | | 2008-08-22 | 829,500 | 74.10 | 77.11 | 74.00 | 77.06 | 00:00:00 | | 2008-08-25 | 440,700 | 76.60 | 77.06 | 75.76 | 75.76 | 00:00:00 | | 2008-08-26 | 779,100 | 75.25 | 77.69 | 74.63 | 77.40 | 00:00:00 | | 2008-08-27 | 805,900 | 77.57 | 77.66 | 75.68 | 76.25 | 00:00:00 | | 2008-08-28 | 866,800 | 76.25 | 76.80 | 75.27 | 76.43 | 00:00:00 | | 2008-08-29 | 1,485,400 | 79.27 | 80.40 | 78.62 | 79.72 | 00:00:00 | | 2008-09-01 | 966,800 | 78.81 | 78.81 | 75.10 | 77.36 | 00:00:00 | | 2008-09-02 | 1,357,500 | 77.36 | 81.28 | 77.36 | 80.86 | 00:00:00 | | 2008-09-03 | 756,200 | 80.40 | 80.40 | 78.64 | 78.64 | 00:00:00 | | 2008-09-04 | 798,700 | 78.54 | 78.82 | 76.49 | 76.49 | 00:00:00 | | 2008-09-05 | 1,528,200 | 75.43 | 76.24 | 72.50 | 72.50 | 00:00:00 | | 2008-09-08 | 840,800 | 74.97 | 76.17 | 74.42 | 75.75 | 00:00:00 | | 2008-09-09 | 797,700 | 75.22 | 77.95 | 75.19 | 75.93 | 00:00:00 | | 2008-09-10 | 1,065,000 | 75.57 | 75.83 | 73.15 | 74.76 | 00:00:00 | | 2008-09-11 | 871,600 | 74.80 | 74.80 | 71.47 | 72.70 | 00:00:00 | | 2008-09-12 | 803,100 | 73.57 | 74.29 | 72.50 | 73.80 | 00:00:00 | | 2008-09-15 | 1,136,300 | 71.40 | 72.50 | 69.53 | 72.22 | 00:00:00 | | 2008-09-16 | 1,326,100 | 70.95 | 72.78 | 69.71 | 71.58 | 00:00:00 | | 2008-09-17 | 1,385,300 | 72.65 | 72.95 | 68.56 | 68.79 | 00:00:00 | | 2008-09-18 | 2,248,900 | 69.08 | 73.20 | 68.40 | 69.11 | 00:00:00 | | 2008-09-19 | 1,948,400 | 74.36 | 74.64 | 72.10 | 74.25 | 00:00:00 | | 2008-09-22 | 662,300 | 74.25 | 74.40 | 71.79 | 71.79 | 00:00:00 | | 2008-09-23 | 1,509,300 | 72.42 | 72.42 | 67.88 | 68.46 | 00:00:00 | | 2008-09-24 | 832,900 | 69.50 | 69.50 | 67.50 | 67.75 | 00:00:00 | | 2008-09-25 | 1,082,100 | 68.29 | 69.28 | 67.15 | 68.35 | 00:00:00 | | 2008-09-26 | 791,600 | 67.10 | 67.86 | 65.64 | 66.19 | 00:00:00 | | 2008-09-29 | 1,093,200 | 64.80 | 65.46 | 62.35 | 62.48 | 00:00:00 | | 2008-09-30 | 876,600 | 61.20 | 63.45 | 60.01 | 62.69 | 00:00:00 | | 2008-10-01 | 566,400 | 63.31 | 63.93 | 62.05 | 63.04 | 00:00:00 | | 2008-10-02 | 746,800 | 63.04 | 64.38 | 60.87 | 60.90 | 00:00:00 | | 2008-10-03 | 1,346,600 | 60.67 | 61.08 | 58.00 | 60.71 | 00:00:00 | | 2008-10-06 | 1,948,800 | 58.17 | 58.90 | 52.36 | 52.92 | 00:00:00 | | 2008-10-07 | 1,876,200 | 54.56 | 55.20 | 50.21 | 50.40 | 00:00:00 | | 2008-10-08 | 2,574,900 | 47.88 | 53.30 | 45.49 | 50.19 | 00:00:00 | | 2008-10-09 | 1,359,700 | 51.50 | 52.40 | 46.65 | 48.19 | 00:00:00 | | 2008-10-10 | 2,407,700 | 44.65 | 46.95 | 41.92 | 44.67 | 00:00:00 | | 2008-10-13 | 1,227,300 | 47.40 | 48.69 | 46.20 | 47.37 | 00:00:00 | | 2008-10-14 | 2,080,200 | 49.79 | 53.09 | 49.29 | 49.96 | 00:00:00 | | 2008-10-15 | 1,661,600 | 49.77 | 50.00 | 44.31 | 45.17 | 00:00:00 | | 2008-10-16 | 1,982,500 | 42.93 | 43.45 | 40.12 | 40.71 | 00:00:00 | | 2008-10-17 | 1,749,100 | 42.50 | 43.41 | 40.86 | 42.48 | 00:00:00 | | 2008-10-20 | 933,100 | 43.99 | 45.15 | 43.33 | 45.01 | 00:00:00 | | 2008-10-21 | 943,200 | 45.71 | 46.37 | 44.81 | 45.97 | 00:00:00 | | 2008-10-22 | 954,000 | 44.60 | 44.60 | 42.24 | 42.45 | 00:00:00 | | 2008-10-23 | 1,200,100 | 42.27 | 42.27 | 39.75 | 40.92 | 00:00:00 | | 2008-10-24 | 1,653,700 | 39.34 | 39.97 | 37.21 | 38.54 | 00:00:00 | | 2008-10-27 | 1,757,700 | 36.78 | 37.82 | 36.00 | 36.79 | 00:00:00 | | 2008-10-28 | 1,387,300 | 38.12 | 38.20 | 36.31 | 38.00 | 00:00:00 | | 2008-10-29 | 1,613,500 | 40.51 | 43.95 | 40.05 | 43.81 | 00:00:00 | | 2008-10-30 | 2,149,200 | 45.00 | 50.78 | 43.96 | 47.83 | 00:00:00 | | 2008-10-31 | 1,112,800 | 47.37 | 49.72 | 46.47 | 49.60 | 00:00:00 | | 2008-11-03 | 1,139,700 | 50.01 | 50.27 | 46.56 | 47.35 | 00:00:00 | | 2008-11-04 | 1,402,200 | 47.35 | 51.21 | 46.70 | 51.21 | 00:00:00 | | 2008-11-05 | 734,100 | 50.95 | 50.95 | 48.26 | 49.53 | 00:00:00 | | 2008-11-06 | 1,490,100 | 47.88 | 50.02 | 45.49 | 45.75 | 00:00:00 | | 2008-11-07 | 1,398,200 | 46.12 | 47.20 | 44.19 | 46.03 | 00:00:00 | | 2008-11-10 | 1,288,400 | 48.14 | 48.40 | 45.14 | 45.40 | 00:00:00 | | 2008-11-11 | 1,477,500 | 44.89 | 45.40 | 40.70 | 41.44 | 00:00:00 | | 2008-11-12 | 804,500 | 42.56 | 42.61 | 39.41 | 39.72 | 00:00:00 | | 2008-11-13 | 1,457,200 | 39.47 | 40.22 | 37.10 | 37.63 | 00:00:00 | | 2008-11-14 | 1,579,300 | 38.92 | 39.49 | 36.18 | 36.39 | 00:00:00 | | 2008-11-17 | 2,361,200 | 36.50 | 36.54 | 33.35 | 33.66 | 00:00:00 | | 2008-11-18 | 1,403,200 | 34.39 | 34.48 | 31.80 | 32.97 | 00:00:00 | | 2008-11-19 | 1,710,600 | 33.25 | 34.23 | 32.51 | 33.38 | 00:00:00 | | 2008-11-20 | 994,900 | 32.21 | 32.83 | 31.39 | 32.10 | 00:00:00 | | 2008-11-21 | 1,152,500 | 32.51 | 33.43 | 31.06 | 31.54 | 00:00:00 | | 2008-11-24 | 1,392,000 | 32.26 | 36.00 | 31.83 | 35.99 | 00:00:00 | | 2008-11-25 | 965,400 | 35.96 | 37.20 | 34.86 | 36.20 | 00:00:00 | | 2008-11-26 | 714,300 | 35.76 | 35.99 | 33.32 | 34.19 | 00:00:00 | | 2008-11-27 | 1,161,600 | 35.30 | 37.96 | 35.00 | 37.88 | 00:00:00 | | 2008-11-28 | 619,100 | 37.77 | 37.80 | 36.69 | 37.35 | 00:00:00 | | 2008-12-01 | 539,600 | 37.65 | 38.00 | 36.15 | 36.22 | 00:00:00 | | 2008-12-02 | 599,000 | 35.73 | 36.40 | 34.59 | 36.10 | 00:00:00 | | 2008-12-03 | 869,200 | 35.98 | 37.31 | 35.17 | 37.24 | 00:00:00 | | 2008-12-04 | 1,255,400 | 37.15 | 39.10 | 35.42 | 35.50 | 00:00:00 | | 2008-12-05 | 1,179,100 | 35.06 | 35.39 | 32.21 | 32.45 | 00:00:00 | | 2008-12-08 | 1,247,400 | 35.10 | 37.00 | 34.60 | 36.69 | 00:00:00 | | 2008-12-09 | 2,438,500 | 36.42 | 41.65 | 35.88 | 40.90 | 00:00:00 | | 2008-12-10 | 968,600 | 41.00 | 41.12 | 39.85 | 40.96 | 00:00:00 | | 2008-12-11 | 712,400 | 40.65 | 41.70 | 39.86 | 41.08 | 00:00:00 | | 2008-12-12 | 793,900 | 39.19 | 40.25 | 38.40 | 40.01 | 00:00:00 | | 2008-12-15 | 530,000 | 40.89 | 40.90 | 39.29 | 39.67 | 00:00:00 | | 2008-12-16 | 1,585,500 | 39.86 | 42.75 | 39.74 | 42.75 | 00:00:00 | | 2008-12-17 | 2,156,100 | 43.00 | 46.70 | 43.00 | 46.04 | 00:00:00 | | 2008-12-18 | 1,143,500 | 46.21 | 46.90 | 45.69 | 46.03 | 00:00:00 | | 2008-12-19 | 1,177,100 | 45.33 | 48.02 | 45.33 | 47.04 | 00:00:00 | | 2008-12-22 | 568,500 | 46.97 | 47.63 | 46.15 | 46.44 | 00:00:00 | | 2008-12-23 | 477,400 | 46.11 | 46.83 | 45.60 | 45.66 | 00:00:00 | | 2008-12-24 | 149,100 | 44.97 | 45.65 | 44.25 | 44.92 | 00:00:00 | | 2008-12-29 | 272,000 | 44.98 | 45.66 | 44.44 | 45.18 | 00:00:00 | | 2008-12-30 | 252,800 | 45.20 | 46.70 | 45.10 | 46.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
