|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-22 | 488,400 | 56.37 | 56.93 | 54.14 | 54.38 | 00:00:00 | | 2009-06-23 | 498,100 | 54.00 | 55.62 | 53.34 | 54.47 | 00:00:00 | | 2009-06-24 | 445,700 | 54.74 | 56.97 | 54.20 | 56.71 | 00:00:00 | | 2009-06-25 | 449,300 | 56.37 | 56.90 | 55.04 | 56.90 | 00:00:00 | | 2009-06-26 | 459,800 | 56.97 | 58.10 | 56.38 | 57.17 | 00:00:00 | | 2009-06-29 | 397,300 | 56.87 | 58.78 | 56.85 | 58.49 | 00:00:00 | | 2009-06-30 | 533,500 | 58.50 | 59.10 | 57.57 | 58.15 | 00:00:00 | | 2009-07-01 | 592,000 | 58.76 | 60.87 | 58.71 | 60.05 | 00:00:00 | | 2009-07-02 | 467,700 | 59.85 | 59.93 | 57.72 | 58.00 | 00:00:00 | | 2009-07-03 | 380,800 | 57.95 | 58.19 | 56.01 | 57.15 | 00:00:00 | | 2009-07-06 | 311,500 | 56.74 | 57.42 | 55.78 | 56.49 | 00:00:00 | | 2009-07-07 | 314,700 | 56.81 | 57.49 | 55.92 | 56.19 | 00:00:00 | | 2009-07-08 | 431,100 | 55.90 | 56.75 | 55.21 | 55.25 | 00:00:00 | | 2009-07-09 | 389,900 | 55.44 | 56.45 | 55.20 | 55.39 | 00:00:00 | | 2009-07-10 | 349,200 | 55.28 | 56.07 | 55.13 | 55.15 | 00:00:00 | | 2009-07-13 | 355,000 | 55.15 | 56.95 | 55.12 | 56.62 | 00:00:00 | | 2009-07-14 | 442,700 | 56.75 | 57.70 | 56.50 | 57.60 | 00:00:00 | | 2009-07-15 | 564,200 | 57.61 | 59.62 | 57.61 | 59.40 | 00:00:00 | | 2009-07-16 | 535,200 | 59.54 | 60.68 | 59.12 | 59.58 | 00:00:00 | | 2009-07-17 | 408,400 | 60.13 | 60.70 | 59.52 | 59.75 | 00:00:00 | | 2009-07-20 | 620,300 | 59.75 | 62.04 | 59.75 | 61.82 | 00:00:00 | | 2009-07-21 | 458,500 | 62.00 | 62.88 | 61.30 | 62.53 | 00:00:00 | | 2009-07-22 | 363,800 | 62.35 | 63.72 | 61.67 | 63.29 | 00:00:00 | | 2009-07-23 | 653,400 | 63.69 | 65.50 | 62.84 | 65.50 | 00:00:00 | | 2009-07-24 | 582,000 | 65.48 | 67.26 | 64.89 | 66.15 | 00:00:00 | | 2009-07-27 | 643,900 | 66.84 | 67.35 | 65.04 | 65.39 | 00:00:00 | | 2009-07-28 | 695,200 | 66.53 | 68.75 | 66.32 | 66.41 | 00:00:00 | | 2009-07-29 | 630,100 | 66.55 | 68.93 | 66.09 | 68.88 | 00:00:00 | | 2009-07-30 | 800,600 | 69.05 | 71.77 | 67.51 | 71.05 | 00:00:00 | | 2009-07-31 | 2,047,100 | 72.47 | 78.40 | 72.47 | 78.19 | 00:00:00 | | 2009-08-03 | 741,300 | 77.95 | 79.08 | 77.25 | 79.00 | 00:00:00 | | 2009-08-04 | 729,600 | 79.17 | 79.48 | 76.27 | 79.09 | 00:00:00 | | 2009-08-05 | 836,700 | 78.70 | 80.84 | 78.70 | 79.62 | 00:00:00 | | 2009-08-06 | 995,700 | 80.14 | 81.73 | 79.77 | 80.28 | 00:00:00 | | 2009-08-07 | 671,300 | 80.18 | 80.86 | 78.65 | 80.55 | 00:00:00 | | 2009-08-10 | 594,100 | 80.15 | 80.20 | 78.30 | 78.57 | 00:00:00 | | 2009-08-11 | 482,300 | 78.96 | 79.23 | 77.25 | 77.75 | 00:00:00 | | 2009-08-12 | 697,600 | 78.01 | 78.10 | 75.50 | 77.05 | 00:00:00 | | 2009-08-13 | 720,300 | 76.86 | 79.20 | 76.80 | 78.93 | 00:00:00 | | 2009-08-14 | 797,600 | 78.92 | 82.15 | 78.60 | 79.02 | 00:00:00 | | 2009-08-17 | 538,000 | 78.16 | 78.50 | 76.70 | 76.70 | 00:00:00 | | 2009-08-18 | 445,200 | 76.98 | 78.18 | 76.37 | 77.96 | 00:00:00 | | 2009-08-19 | 405,300 | 77.35 | 78.58 | 77.00 | 77.65 | 00:00:00 | | 2009-08-20 | 547,000 | 78.43 | 80.39 | 78.43 | 79.86 | 00:00:00 | | 2009-08-21 | 439,900 | 79.14 | 80.97 | 79.10 | 80.69 | 00:00:00 | | 2009-08-24 | 437,000 | 81.01 | 81.98 | 79.39 | 80.20 | 00:00:00 | | 2009-08-25 | 346,500 | 80.00 | 80.75 | 79.70 | 80.25 | 00:00:00 | | 2009-08-26 | 437,700 | 79.85 | 80.74 | 78.95 | 80.19 | 00:00:00 | | 2009-08-27 | 472,600 | 79.60 | 81.15 | 78.65 | 79.01 | 00:00:00 | | 2009-08-28 | 388,300 | 79.15 | 80.89 | 79.15 | 80.03 | 00:00:00 | | 2009-08-31 | 339,300 | 79.62 | 81.83 | 79.62 | 81.01 | 00:00:00 | | 2009-09-01 | 439,400 | 81.22 | 81.71 | 79.14 | 79.14 | 00:00:00 | | 2009-09-02 | 729,000 | 78.95 | 78.95 | 76.82 | 77.62 | 00:00:00 | | 2009-09-03 | 578,700 | 78.01 | 78.88 | 76.75 | 76.75 | 00:00:00 | | 2009-09-04 | 520,200 | 77.12 | 78.71 | 77.00 | 78.12 | 00:00:00 | | 2009-09-07 | 495,300 | 78.58 | 81.92 | 78.49 | 81.60 | 00:00:00 | | 2009-09-08 | 771,000 | 81.62 | 84.18 | 80.85 | 83.90 | 00:00:00 | | 2009-09-09 | 793,200 | 83.11 | 86.28 | 83.06 | 85.91 | 00:00:00 | | 2009-09-10 | 605,400 | 85.75 | 86.68 | 83.88 | 85.80 | 00:00:00 | | 2009-09-11 | 406,600 | 86.00 | 86.00 | 84.54 | 84.87 | 00:00:00 | | 2009-09-14 | 300,700 | 84.00 | 85.60 | 83.14 | 85.51 | 00:00:00 | | 2009-09-15 | 354,200 | 86.38 | 86.42 | 84.30 | 85.26 | 00:00:00 | | 2009-09-16 | 418,000 | 85.92 | 86.30 | 85.09 | 85.68 | 00:00:00 | | 2009-09-17 | 399,800 | 86.15 | 87.42 | 85.84 | 87.00 | 00:00:00 | | 2009-09-18 | 621,400 | 86.79 | 87.48 | 86.02 | 86.88 | 00:00:00 | | 2009-09-21 | 318,100 | 87.00 | 87.25 | 85.90 | 87.15 | 00:00:00 | | 2009-09-22 | 516,100 | 87.09 | 88.39 | 85.05 | 85.70 | 00:00:00 | | 2009-09-23 | 319,200 | 85.30 | 87.42 | 85.30 | 86.53 | 00:00:00 | | 2009-09-24 | 487,500 | 86.47 | 86.47 | 83.74 | 84.31 | 00:00:00 | | 2009-09-25 | 361,100 | 84.50 | 85.47 | 83.45 | 84.50 | 00:00:00 | | 2009-09-28 | 272,400 | 84.27 | 85.77 | 83.05 | 85.50 | 00:00:00 | | 2009-09-29 | 337,200 | 85.13 | 85.67 | 84.16 | 84.85 | 00:00:00 | | 2009-09-30 | 971,400 | 85.50 | 88.50 | 85.01 | 87.59 | 00:00:00 | | 2009-10-01 | 445,700 | 87.53 | 88.55 | 86.40 | 86.60 | 00:00:00 | | 2009-10-02 | 461,800 | 86.10 | 86.70 | 84.24 | 85.20 | 00:00:00 | | 2009-10-05 | 371,800 | 84.92 | 87.43 | 83.86 | 87.25 | 00:00:00 | | 2009-10-06 | 620,400 | 87.33 | 90.64 | 87.33 | 90.39 | 00:00:00 | | 2009-10-07 | 937,000 | 91.20 | 93.25 | 89.32 | 89.32 | 00:00:00 | | 2009-10-08 | 829,500 | 90.40 | 90.40 | 87.53 | 87.84 | 00:00:00 | | 2009-10-09 | 747,400 | 87.44 | 87.58 | 86.26 | 86.38 | 00:00:00 | | 2009-10-12 | 518,800 | 86.55 | 87.33 | 86.22 | 86.67 | 00:00:00 | | 2009-10-13 | 443,500 | 86.11 | 87.04 | 85.02 | 85.81 | 00:00:00 | | 2009-10-14 | 535,000 | 86.79 | 87.22 | 85.64 | 86.65 | 00:00:00 | | 2009-10-15 | 595,400 | 86.94 | 86.94 | 85.29 | 85.95 | 00:00:00 | | 2009-10-16 | 569,200 | 86.03 | 86.57 | 84.21 | 85.07 | 00:00:00 | | 2009-10-19 | 569,100 | 85.86 | 86.29 | 84.40 | 85.10 | 00:00:00 | | 2009-10-20 | 473,400 | 85.20 | 86.76 | 84.87 | 85.17 | 00:00:00 | | 2009-10-21 | 1,258,400 | 81.50 | 82.80 | 80.09 | 81.80 | 00:00:00 | | 2009-10-22 | 715,400 | 81.00 | 81.37 | 79.85 | 80.22 | 00:00:00 | | 2009-10-23 | 510,400 | 81.22 | 81.22 | 79.72 | 79.76 | 00:00:00 | | 2009-10-26 | 498,300 | 79.72 | 80.33 | 77.32 | 77.67 | 00:00:00 | | 2009-10-27 | 359,600 | 77.50 | 78.95 | 77.02 | 77.78 | 00:00:00 | | 2009-10-28 | 1,205,000 | 77.40 | 77.68 | 72.61 | 72.61 | 00:00:00 | | 2009-10-29 | 805,400 | 72.74 | 75.64 | 72.51 | 74.66 | 00:00:00 | | 2009-10-30 | 667,400 | 75.13 | 76.57 | 73.83 | 74.36 | 00:00:00 | | 2009-11-02 | 492,700 | 74.00 | 75.36 | 72.90 | 74.97 | 00:00:00 | | 2009-11-03 | 660,700 | 74.89 | 76.47 | 73.65 | 75.28 | 00:00:00 | | 2009-11-04 | 864,900 | 75.73 | 79.27 | 75.73 | 78.63 | 00:00:00 | | 2009-11-05 | 466,100 | 78.49 | 79.89 | 77.00 | 79.01 | 00:00:00 | | 2009-11-06 | 583,200 | 79.72 | 80.10 | 77.32 | 78.49 | 00:00:00 | | 2009-11-09 | 739,600 | 79.29 | 82.45 | 79.21 | 82.40 | 00:00:00 | | 2009-11-10 | 441,800 | 82.49 | 82.98 | 81.30 | 81.95 | 00:00:00 | | 2009-11-11 | 334,000 | 82.03 | 83.50 | 81.70 | 82.35 | 00:00:00 | | 2009-11-13 | 255,200 | 82.53 | 83.47 | 82.14 | 83.30 | 00:00:00 | | 2009-11-16 | 325,100 | 83.31 | 84.26 | 83.01 | 83.89 | 00:00:00 | | 2009-11-17 | 380,600 | 83.89 | 83.99 | 82.04 | 82.11 | 00:00:00 | | 2009-11-18 | 337,200 | 82.51 | 83.48 | 82.51 | 82.90 | 00:00:00 | | 2009-11-19 | 362,600 | 82.90 | 83.40 | 81.74 | 82.13 | 00:00:00 | | 2009-11-20 | 334,100 | 82.46 | 82.73 | 80.95 | 81.12 | 00:00:00 | | 2009-11-23 | 361,500 | 81.67 | 83.20 | 81.53 | 82.64 | 00:00:00 | | 2009-11-24 | 495,000 | 82.92 | 83.21 | 82.30 | 82.46 | 00:00:00 | | 2009-11-25 | 429,000 | 82.66 | 83.64 | 82.22 | 83.40 | 00:00:00 | | 2009-11-26 | 562,800 | 83.04 | 83.17 | 79.89 | 80.72 | 00:00:00 | | 2009-11-27 | 287,300 | 79.31 | 81.30 | 79.28 | 81.00 | 00:00:00 | | 2009-11-30 | 285,000 | 81.41 | 81.92 | 80.41 | 80.60 | 00:00:00 | | 2009-12-01 | 271,000 | 81.02 | 82.40 | 80.81 | 82.18 | 00:00:00 | | 2009-12-02 | 365,100 | 82.40 | 83.74 | 81.96 | 83.25 | 00:00:00 | | 2009-12-04 | 364,200 | 81.92 | 83.50 | 81.51 | 82.84 | 00:00:00 | | 2009-12-07 | 243,900 | 82.34 | 83.69 | 81.51 | 82.92 | 00:00:00 | | 2009-12-09 | 523,900 | 81.99 | 81.99 | 80.05 | 80.72 | 00:00:00 | | 2009-12-11 | 368,900 | 80.50 | 81.01 | 80.09 | 80.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
