TR4DER - PPR [PP.PA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-12-11	368,900	80.50	81.01	80.09	80.43	00:00:00
2009-12-14	236,800	81.00	81.33	80.51	81.08	00:00:00
2009-12-15	247,700	81.16	81.80	80.49	81.72	00:00:00
2009-12-16	430,600	81.81	83.28	81.73	82.73	00:00:00
2009-12-17	317,500	82.30	83.27	82.02	82.41	00:00:00
2009-12-18	503,400	82.75	83.15	81.53	81.60	00:00:00
2009-12-21	217,500	81.60	83.58	81.40	82.99	00:00:00
2009-12-22	353,700	83.05	83.41	81.68	81.75	00:00:00
2009-12-23	273,700	82.27	83.09	82.00	83.09	00:00:00
2009-12-24	64,000	83.49	84.01	82.81	84.01	00:00:00
2009-12-28	86,700	84.19	84.50	83.97	84.28	00:00:00
2009-12-29	118,600	84.13	84.50	83.55	83.81	00:00:00
2009-12-30	120,300	83.45	83.99	82.79	83.52	00:00:00
2009-12-31	83,800	83.70	85.28	83.70	84.24	00:00:00
2010-01-04	406,700	84.24	87.02	84.01	87.02	00:00:00
2010-01-05	301,100	86.75	87.11	85.20	85.75	00:00:00
2010-01-06	321,700	85.53	85.74	84.11	84.70	00:00:00
2010-01-07	315,000	84.31	85.36	83.54	84.96	00:00:00
2010-01-08	580,400	85.65	87.94	85.41	87.66	00:00:00
2010-01-11	515,600	87.87	90.25	87.47	88.54	00:00:00
2010-01-12	453,400	88.50	88.98	86.53	87.00	00:00:00
2010-01-13	517,200	86.88	89.85	86.88	89.45	00:00:00
2010-01-14	401,900	89.70	90.17	89.16	89.77	00:00:00
2010-01-15	319,400	89.70	89.85	88.00	88.42	00:00:00
2010-01-18	296,900	88.50	90.88	88.50	90.07	00:00:00
2010-01-19	420,600	90.10	92.04	89.55	91.46	00:00:00
2010-01-20	534,200	91.05	91.61	89.26	89.60	00:00:00
2010-01-21	395,700	89.85	90.25	87.91	88.19	00:00:00
2010-01-22	442,600	87.94	88.48	86.85	87.77	00:00:00
2010-01-25	278,200	87.27	89.20	87.05	87.29	00:00:00
2010-01-26	332,900	86.66	88.29	86.13	88.25	00:00:00
2010-01-27	388,700	87.50	88.90	86.75	88.05	00:00:00
2010-01-28	577,500	88.91	89.48	87.80	87.80	00:00:00
2010-01-29	382,300	88.30	89.40	87.91	88.45	00:00:00
2010-02-01	240,700	88.00	89.26	87.77	88.91	00:00:00
2010-02-02	383,200	88.71	90.49	88.00	90.07	00:00:00
2010-02-04	624,300	88.37	88.90	85.42	85.79	00:00:00
2010-02-05	780,900	85.28	85.32	82.56	83.29	00:00:00
2010-02-08	437,100	83.70	84.51	82.42	83.33	00:00:00
2010-02-09	389,800	83.21	84.66	82.57	84.03	00:00:00
2010-02-10	407,600	84.32	85.58	83.94	85.06	00:00:00
2010-02-11	531,500	85.51	86.20	83.39	84.59	00:00:00
2010-02-12	423,700	85.23	85.71	83.99	84.32	00:00:00
2010-02-15	134,600	84.73	85.54	83.69	83.89	00:00:00
2010-02-16	353,900	84.80	85.09	83.64	84.52	00:00:00
2010-02-17	590,500	85.13	85.55	84.02	84.72	00:00:00
2010-02-18	936,600	86.00	87.95	85.28	85.55	00:00:00
2010-02-19	620,700	84.99	85.64	83.48	85.39	00:00:00
2010-02-22	714,000	85.80	85.85	83.70	84.05	00:00:00
2010-02-23	557,600	84.79	85.00	81.96	82.40	00:00:00
2010-02-24	566,600	82.29	82.96	81.00	81.55	00:00:00
2010-02-25	433,100	81.62	83.09	81.28	81.55	00:00:00
2010-02-26	710,800	82.10	84.56	81.95	84.29	00:00:00
2010-03-01	525,500	85.40	86.08	85.04	86.04	00:00:00
2010-03-02	455,800	86.38	87.85	86.00	87.35	00:00:00
2010-03-03	433,000	86.84	88.55	86.43	88.40	00:00:00
2010-03-04	534,000	87.68	89.21	86.83	88.20	00:00:00
2010-03-05	374,300	88.83	89.67	88.15	89.60	00:00:00
2010-03-08	358,000	89.80	90.42	89.51	89.92	00:00:00
2010-03-09	422,900	90.02	90.34	89.01	89.64	00:00:00
2010-03-10	459,000	89.64	90.30	89.46	90.00	00:00:00
2010-03-11	1,291,200	89.51	93.58	89.51	93.14	00:00:00
2010-03-12	936,600	93.26	95.52	93.26	94.78	00:00:00
2010-03-15	722,000	94.99	96.30	94.22	94.80	00:00:00
2010-03-16	353,300	94.90	95.99	94.90	95.35	00:00:00
2010-03-17	476,900	95.53	96.89	95.49	95.76	00:00:00
2010-03-18	377,300	95.76	97.00	95.57	96.15	00:00:00
2010-03-19	545,900	96.24	96.82	95.36	96.06	00:00:00
2010-03-22	555,200	95.50	95.50	93.72	95.00	00:00:00
2010-03-23	303,200	95.00	96.38	95.00	96.01	00:00:00
2010-03-24	269,400	96.00	96.12	94.86	95.70	00:00:00
2010-03-25	305,200	95.72	96.90	95.60	96.90	00:00:00
2010-03-26	317,700	96.40	96.89	95.90	96.57	00:00:00
2010-03-29	406,800	96.68	97.92	96.25	97.64	00:00:00
2010-03-30	400,700	97.60	98.10	96.51	96.86	00:00:00
2010-03-31	767,100	96.86	99.00	96.86	98.57	00:00:00
2010-04-01	489,900	99.50	100.55	98.69	100.40	00:00:00
2010-04-06	570,200	100.40	102.05	100.15	101.75	00:00:00
2010-04-07	276,900	101.55	102.15	100.50	101.15	00:00:00
2010-04-08	548,800	100.20	100.90	99.20	100.15	00:00:00
2010-04-09	679,600	100.90	104.15	100.75	104.00	00:00:00
2010-04-12	570,100	104.05	106.05	104.00	104.45	00:00:00
2010-04-13	607,800	104.20	106.50	104.20	105.15	00:00:00
2010-04-14	477,900	105.50	106.30	104.95	105.45	00:00:00
2010-04-15	476,800	105.50	106.95	104.55	106.50	00:00:00
2010-04-16	405,200	106.20	106.65	104.05	104.45	00:00:00
2010-04-19	329,500	103.65	104.90	103.55	104.80	00:00:00
2010-04-20	328,700	105.10	107.20	104.50	106.40	00:00:00
2010-04-21	508,300	107.20	108.00	106.40	107.15	00:00:00
2010-04-22	1,025,100	109.00	110.70	107.00	109.00	00:00:00
2010-04-23	448,700	109.10	110.00	108.30	109.20	00:00:00
2010-04-26	470,800	110.00	110.90	108.40	109.50	00:00:00
2010-04-27	717,800	109.00	109.40	105.40	105.40	00:00:00
2010-04-28	621,300	104.90	105.75	102.85	103.95	00:00:00
2010-04-29	1,200,300	103.95	103.95	99.10	102.00	00:00:00
2010-04-30	596,000	101.95	103.45	100.80	101.45	00:00:00
2010-05-03	384,100	101.00	103.20	100.40	102.75	00:00:00
2010-05-04	630,000	102.50	102.90	99.52	100.05	00:00:00
2010-05-05	787,400	100.00	101.35	98.86	99.32	00:00:00
2010-05-06	919,500	98.89	101.90	98.43	98.43	00:00:00
2010-05-07	1,392,600	95.31	99.20	93.10	93.88	00:00:00
2010-05-10	1,067,900	98.00	101.75	97.43	101.65	00:00:00
2010-05-11	605,700	99.90	102.50	99.55	102.30	00:00:00
2010-05-12	693,400	101.70	105.00	101.35	104.10	00:00:00
2010-05-13	357,000	104.95	105.70	104.15	105.30	00:00:00
2010-05-14	683,700	104.75	105.40	101.90	102.45	00:00:00
2010-05-17	389,400	100.75	103.40	100.75	101.45	00:00:00
2010-05-18	493,900	103.10	105.20	102.10	104.60	00:00:00
2010-05-19	860,700	102.60	104.40	99.36	99.36	00:00:00
2010-05-20	978,700	99.61	101.60	94.12	96.41	00:00:00
2010-05-21	1,253,700	94.45	94.46	89.54	90.71	00:00:00
2010-05-24	735,700	91.42	93.11	90.89	92.74	00:00:00
2010-05-25	788,100	90.70	91.77	89.37	89.59	00:00:00
2010-05-26	688,100	91.66	94.60	91.29	93.86	00:00:00
2010-05-27	802,100	94.41	96.15	92.75	96.15	00:00:00
2010-05-28	517,000	96.42	98.15	96.11	96.83	00:00:00
2010-05-31	203,300	97.30	98.65	97.30	98.05	00:00:00
2010-06-01	639,100	97.39	99.27	95.61	98.58	00:00:00
2010-06-02	467,200	98.06	99.49	97.33	98.59	00:00:00
2010-06-03	332,200	100.85	101.55	99.94	100.25	00:00:00
2010-06-04	450,800	100.60	101.65	97.76	98.05	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>