|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-12-30 | 252,800 | 45.20 | 46.70 | 45.10 | 46.70 | 00:00:00 | | 2008-12-31 | 149,500 | 46.70 | 47.39 | 46.23 | 46.60 | 00:00:00 | | 2009-01-02 | 765,200 | 47.17 | 50.00 | 46.97 | 50.00 | 00:00:00 | | 2009-01-05 | 1,178,300 | 50.00 | 50.81 | 47.74 | 49.24 | 00:00:00 | | 2009-01-06 | 1,215,400 | 49.21 | 52.75 | 48.45 | 51.62 | 00:00:00 | | 2009-01-07 | 1,117,800 | 51.46 | 51.46 | 47.29 | 47.95 | 00:00:00 | | 2009-01-08 | 1,067,900 | 47.68 | 48.47 | 45.59 | 46.19 | 00:00:00 | | 2009-01-09 | 1,075,300 | 46.64 | 46.95 | 45.07 | 45.70 | 00:00:00 | | 2009-01-12 | 686,800 | 45.40 | 46.06 | 45.26 | 45.64 | 00:00:00 | | 2009-01-13 | 969,500 | 45.69 | 45.75 | 44.70 | 45.49 | 00:00:00 | | 2009-01-14 | 1,031,400 | 45.75 | 45.75 | 41.58 | 42.02 | 00:00:00 | | 2009-01-15 | 874,800 | 42.08 | 42.72 | 40.22 | 40.98 | 00:00:00 | | 2009-01-16 | 1,000,200 | 41.99 | 43.98 | 41.90 | 42.56 | 00:00:00 | | 2009-01-19 | 1,192,500 | 42.91 | 43.11 | 37.54 | 39.05 | 00:00:00 | | 2009-01-20 | 956,700 | 39.31 | 40.23 | 38.24 | 38.67 | 00:00:00 | | 2009-01-21 | 1,185,400 | 38.00 | 39.35 | 37.51 | 38.35 | 00:00:00 | | 2009-01-22 | 1,267,100 | 39.25 | 40.18 | 37.29 | 37.73 | 00:00:00 | | 2009-01-23 | 1,078,700 | 37.51 | 37.97 | 36.25 | 37.41 | 00:00:00 | | 2009-01-26 | 778,100 | 37.17 | 39.86 | 37.08 | 39.17 | 00:00:00 | | 2009-01-27 | 609,200 | 39.14 | 39.17 | 37.56 | 38.47 | 00:00:00 | | 2009-01-28 | 909,300 | 39.21 | 42.30 | 38.85 | 41.96 | 00:00:00 | | 2009-01-29 | 607,100 | 41.70 | 41.75 | 40.29 | 40.78 | 00:00:00 | | 2009-01-30 | 814,200 | 40.67 | 40.95 | 39.13 | 39.63 | 00:00:00 | | 2009-02-02 | 505,100 | 38.94 | 39.17 | 38.05 | 38.74 | 00:00:00 | | 2009-02-03 | 509,300 | 39.08 | 39.52 | 37.95 | 39.19 | 00:00:00 | | 2009-02-04 | 459,600 | 39.34 | 41.50 | 39.29 | 40.88 | 00:00:00 | | 2009-02-05 | 700,400 | 39.91 | 41.59 | 39.30 | 41.31 | 00:00:00 | | 2009-02-06 | 1,677,700 | 41.95 | 45.91 | 41.71 | 45.88 | 00:00:00 | | 2009-02-09 | 1,030,800 | 45.50 | 46.97 | 44.91 | 46.22 | 00:00:00 | | 2009-02-10 | 832,000 | 45.58 | 45.95 | 43.28 | 43.44 | 00:00:00 | | 2009-02-11 | 568,600 | 43.05 | 44.17 | 42.72 | 43.86 | 00:00:00 | | 2009-02-12 | 769,300 | 43.59 | 43.76 | 41.77 | 42.28 | 00:00:00 | | 2009-02-13 | 568,400 | 43.01 | 43.70 | 41.79 | 42.54 | 00:00:00 | | 2009-02-16 | 457,400 | 42.28 | 43.32 | 42.28 | 42.51 | 00:00:00 | | 2009-02-17 | 578,600 | 41.93 | 42.74 | 40.47 | 41.03 | 00:00:00 | | 2009-02-18 | 860,100 | 41.00 | 42.45 | 40.37 | 40.88 | 00:00:00 | | 2009-02-19 | 1,530,800 | 42.28 | 44.65 | 40.82 | 43.82 | 00:00:00 | | 2009-02-20 | 1,041,800 | 43.10 | 44.42 | 42.61 | 43.02 | 00:00:00 | | 2009-02-23 | 1,224,500 | 44.01 | 46.21 | 43.18 | 43.69 | 00:00:00 | | 2009-02-24 | 1,188,400 | 43.38 | 44.87 | 41.68 | 44.26 | 00:00:00 | | 2009-02-25 | 1,403,500 | 45.16 | 46.84 | 44.72 | 46.74 | 00:00:00 | | 2009-02-26 | 1,100,900 | 47.20 | 48.45 | 46.38 | 46.67 | 00:00:00 | | 2009-02-27 | 1,268,700 | 46.09 | 47.91 | 45.51 | 47.50 | 00:00:00 | | 2009-03-02 | 1,381,100 | 46.78 | 48.40 | 46.07 | 46.54 | 00:00:00 | | 2009-03-03 | 952,200 | 46.34 | 46.90 | 45.26 | 45.49 | 00:00:00 | | 2009-03-04 | 1,157,500 | 46.13 | 48.95 | 45.75 | 48.76 | 00:00:00 | | 2009-03-05 | 1,339,600 | 48.58 | 49.24 | 47.07 | 47.96 | 00:00:00 | | 2009-03-06 | 1,016,600 | 47.72 | 48.50 | 46.21 | 46.73 | 00:00:00 | | 2009-03-09 | 841,500 | 47.69 | 47.69 | 44.85 | 46.18 | 00:00:00 | | 2009-03-10 | 1,069,200 | 46.01 | 50.67 | 45.92 | 50.26 | 00:00:00 | | 2009-03-11 | 1,021,000 | 50.20 | 51.35 | 49.14 | 50.00 | 00:00:00 | | 2009-03-12 | 722,000 | 49.50 | 50.09 | 48.18 | 49.85 | 00:00:00 | | 2009-03-13 | 733,000 | 50.36 | 50.75 | 48.55 | 48.92 | 00:00:00 | | 2009-03-16 | 628,500 | 49.91 | 51.56 | 49.69 | 51.08 | 00:00:00 | | 2009-03-17 | 647,300 | 50.31 | 51.08 | 49.38 | 50.78 | 00:00:00 | | 2009-03-18 | 756,600 | 51.60 | 51.90 | 50.74 | 51.51 | 00:00:00 | | 2009-03-19 | 1,081,400 | 51.99 | 53.72 | 51.60 | 52.29 | 00:00:00 | | 2009-03-20 | 954,000 | 51.51 | 52.20 | 50.80 | 52.08 | 00:00:00 | | 2009-03-23 | 980,200 | 52.08 | 53.13 | 49.60 | 50.60 | 00:00:00 | | 2009-03-24 | 1,480,900 | 51.25 | 51.60 | 47.78 | 48.29 | 00:00:00 | | 2009-03-25 | 784,400 | 47.96 | 49.50 | 47.79 | 49.14 | 00:00:00 | | 2009-03-26 | 791,000 | 49.19 | 49.39 | 47.46 | 47.79 | 00:00:00 | | 2009-03-27 | 548,700 | 47.99 | 48.99 | 47.80 | 48.68 | 00:00:00 | | 2009-03-30 | 772,200 | 47.44 | 48.08 | 46.40 | 47.16 | 00:00:00 | | 2009-03-31 | 648,200 | 47.80 | 48.92 | 47.43 | 48.28 | 00:00:00 | | 2009-04-01 | 863,300 | 48.20 | 51.04 | 47.54 | 50.67 | 00:00:00 | | 2009-04-02 | 1,452,200 | 51.46 | 55.80 | 51.46 | 55.62 | 00:00:00 | | 2009-04-03 | 782,000 | 55.10 | 57.10 | 53.92 | 56.15 | 00:00:00 | | 2009-04-06 | 1,162,400 | 57.15 | 57.86 | 54.94 | 55.42 | 00:00:00 | | 2009-04-07 | 928,000 | 55.56 | 56.05 | 52.35 | 53.29 | 00:00:00 | | 2009-04-08 | 838,200 | 52.71 | 55.13 | 52.13 | 54.85 | 00:00:00 | | 2009-04-09 | 1,010,500 | 55.06 | 58.00 | 54.83 | 57.98 | 00:00:00 | | 2009-04-14 | 854,800 | 58.80 | 59.59 | 57.04 | 57.50 | 00:00:00 | | 2009-04-15 | 744,300 | 57.20 | 57.62 | 56.85 | 57.47 | 00:00:00 | | 2009-04-16 | 852,900 | 58.28 | 58.83 | 57.72 | 58.37 | 00:00:00 | | 2009-04-17 | 1,025,300 | 58.99 | 59.46 | 58.12 | 59.45 | 00:00:00 | | 2009-04-20 | 928,100 | 59.00 | 59.00 | 56.26 | 56.99 | 00:00:00 | | 2009-04-21 | 1,454,300 | 56.90 | 59.91 | 56.03 | 59.54 | 00:00:00 | | 2009-04-22 | 1,539,800 | 58.01 | 58.33 | 54.50 | 57.79 | 00:00:00 | | 2009-04-23 | 904,900 | 57.00 | 59.35 | 56.83 | 57.74 | 00:00:00 | | 2009-04-24 | 963,500 | 58.14 | 60.82 | 58.01 | 60.82 | 00:00:00 | | 2009-04-27 | 750,700 | 59.40 | 61.61 | 58.74 | 61.42 | 00:00:00 | | 2009-04-28 | 987,200 | 61.10 | 61.10 | 57.40 | 58.49 | 00:00:00 | | 2009-04-29 | 966,600 | 58.51 | 59.05 | 57.31 | 57.87 | 00:00:00 | | 2009-04-30 | 967,400 | 57.80 | 58.98 | 57.29 | 58.45 | 00:00:00 | | 2009-05-04 | 478,900 | 58.72 | 61.31 | 58.54 | 61.22 | 00:00:00 | | 2009-05-05 | 826,800 | 60.77 | 61.85 | 59.82 | 61.35 | 00:00:00 | | 2009-05-06 | 660,200 | 61.23 | 63.99 | 60.92 | 63.18 | 00:00:00 | | 2009-05-07 | 1,261,000 | 64.12 | 64.98 | 60.92 | 60.92 | 00:00:00 | | 2009-05-08 | 765,200 | 61.60 | 64.02 | 61.60 | 63.79 | 00:00:00 | | 2009-05-11 | 706,400 | 62.61 | 62.70 | 58.92 | 59.26 | 00:00:00 | | 2009-05-12 | 586,200 | 58.96 | 59.94 | 57.64 | 58.00 | 00:00:00 | | 2009-05-13 | 875,100 | 58.00 | 58.03 | 54.55 | 54.55 | 00:00:00 | | 2009-05-14 | 573,900 | 54.22 | 55.97 | 54.04 | 55.44 | 00:00:00 | | 2009-05-15 | 512,600 | 55.69 | 56.69 | 55.30 | 55.96 | 00:00:00 | | 2009-05-18 | 519,500 | 55.63 | 58.72 | 54.52 | 58.40 | 00:00:00 | | 2009-05-19 | 835,200 | 58.92 | 60.95 | 58.69 | 60.80 | 00:00:00 | | 2009-05-20 | 513,900 | 60.79 | 61.30 | 59.99 | 60.67 | 00:00:00 | | 2009-05-21 | 363,500 | 60.29 | 60.76 | 59.30 | 59.42 | 00:00:00 | | 2009-05-22 | 257,200 | 60.05 | 60.05 | 57.88 | 58.60 | 00:00:00 | | 2009-05-25 | 134,600 | 58.50 | 59.29 | 57.23 | 58.33 | 00:00:00 | | 2009-05-26 | 448,800 | 58.00 | 58.38 | 56.12 | 58.19 | 00:00:00 | | 2009-05-27 | 764,200 | 58.60 | 61.11 | 58.60 | 61.01 | 00:00:00 | | 2009-05-28 | 370,700 | 60.31 | 60.37 | 58.60 | 59.15 | 00:00:00 | | 2009-05-29 | 331,600 | 59.94 | 60.16 | 59.03 | 59.22 | 00:00:00 | | 2009-06-01 | 410,400 | 60.19 | 61.26 | 59.46 | 61.24 | 00:00:00 | | 2009-06-02 | 763,000 | 60.83 | 64.91 | 60.72 | 63.90 | 00:00:00 | | 2009-06-03 | 489,900 | 64.22 | 64.22 | 61.25 | 62.06 | 00:00:00 | | 2009-06-04 | 394,900 | 62.41 | 62.67 | 60.67 | 60.67 | 00:00:00 | | 2009-06-05 | 507,200 | 60.76 | 62.22 | 60.56 | 61.33 | 00:00:00 | | 2009-06-08 | 402,500 | 61.33 | 61.54 | 59.83 | 60.53 | 00:00:00 | | 2009-06-09 | 324,500 | 60.90 | 61.91 | 60.21 | 60.94 | 00:00:00 | | 2009-06-10 | 363,200 | 61.87 | 63.45 | 61.12 | 62.15 | 00:00:00 | | 2009-06-11 | 416,100 | 61.94 | 63.32 | 61.67 | 62.83 | 00:00:00 | | 2009-06-12 | 395,200 | 62.51 | 62.76 | 61.20 | 61.85 | 00:00:00 | | 2009-06-15 | 407,300 | 61.72 | 61.88 | 59.74 | 59.99 | 00:00:00 | | 2009-06-16 | 483,500 | 60.21 | 60.57 | 58.92 | 59.66 | 00:00:00 | | 2009-06-17 | 723,100 | 59.40 | 59.40 | 56.95 | 57.70 | 00:00:00 | | 2009-06-18 | 1,155,400 | 57.70 | 57.85 | 54.51 | 55.30 | 00:00:00 | | 2009-06-19 | 692,300 | 55.57 | 57.04 | 54.97 | 56.70 | 00:00:00 | | 2009-06-22 | 488,400 | 56.37 | 56.93 | 54.14 | 54.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
