|
 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 | | 2010-06-04 | 450,800 | 100.60 | 101.65 | 97.76 | 98.05 | 00:00:00 | | 2010-06-07 | 360,000 | 96.70 | 98.32 | 96.25 | 97.40 | 00:00:00 | | 2010-06-08 | 370,500 | 97.53 | 98.03 | 95.20 | 96.10 | 00:00:00 | | 2010-06-09 | 394,800 | 97.00 | 99.25 | 96.30 | 99.25 | 00:00:00 | | 2010-06-10 | 460,300 | 99.04 | 102.00 | 98.23 | 101.80 | 00:00:00 | | 2010-06-11 | 354,300 | 102.15 | 102.55 | 99.57 | 100.75 | 00:00:00 | | 2010-06-14 | 380,200 | 101.90 | 104.00 | 101.10 | 101.75 | 00:00:00 | | 2010-06-15 | 260,700 | 100.80 | 102.80 | 100.35 | 102.35 | 00:00:00 | | 2010-06-16 | 211,800 | 102.95 | 102.95 | 101.00 | 102.20 | 00:00:00 | | 2010-06-17 | 288,400 | 102.25 | 104.10 | 101.65 | 103.10 | 00:00:00 | | 2010-06-18 | 784,400 | 104.30 | 107.15 | 104.25 | 106.65 | 00:00:00 | | 2010-06-21 | 645,100 | 108.60 | 110.50 | 107.40 | 107.80 | 00:00:00 | | 2010-06-22 | 464,400 | 108.00 | 108.95 | 106.10 | 106.55 | 00:00:00 | | 2010-06-23 | 375,200 | 105.30 | 107.35 | 105.30 | 106.40 | 00:00:00 | | 2010-06-24 | 392,900 | 107.00 | 107.60 | 104.15 | 104.65 | 00:00:00 | | 2010-06-25 | 342,100 | 105.20 | 105.80 | 103.90 | 104.55 | 00:00:00 | | 2010-06-28 | 306,600 | 105.15 | 107.15 | 104.65 | 107.00 | 00:00:00 | | 2010-06-29 | 475,100 | 105.65 | 105.95 | 102.45 | 103.45 | 00:00:00 | | 2010-06-30 | 418,900 | 103.75 | 103.75 | 101.55 | 102.55 | 00:00:00 | | 2010-07-01 | 1,037,600 | 100.55 | 100.60 | 97.62 | 98.10 | 00:00:00 | | 2010-07-02 | 531,200 | 98.45 | 99.58 | 96.93 | 97.24 | 00:00:00 | | 2010-07-05 | 171,700 | 97.64 | 98.50 | 97.23 | 97.93 | 00:00:00 | | 2010-07-06 | 282,100 | 98.21 | 100.85 | 98.21 | 99.65 | 00:00:00 | | 2010-07-07 | 297,200 | 98.44 | 100.65 | 98.19 | 100.25 | 00:00:00 | | 2010-07-08 | 260,300 | 100.95 | 101.60 | 99.98 | 100.80 | 00:00:00 | | 2010-07-09 | 171,600 | 101.15 | 101.60 | 100.20 | 100.85 | 00:00:00 | | 2010-07-12 | 216,500 | 101.10 | 101.55 | 100.25 | 100.85 | 00:00:00 | | 2010-07-13 | 249,800 | 100.85 | 103.10 | 100.60 | 102.75 | 00:00:00 | | 2010-07-14 | 185,500 | 103.50 | 104.20 | 101.35 | 102.35 | 00:00:00 | | 2010-07-15 | 237,400 | 102.05 | 102.60 | 100.30 | 100.90 | 00:00:00 | | 2010-07-16 | 373,800 | 101.50 | 101.95 | 98.69 | 99.16 | 00:00:00 | | 2010-07-19 | 328,700 | 98.50 | 99.42 | 97.45 | 97.80 | 00:00:00 | | 2010-07-20 | 304,700 | 98.80 | 99.00 | 96.94 | 98.34 | 00:00:00 | | 2010-07-21 | 284,700 | 99.00 | 101.45 | 99.00 | 99.95 | 00:00:00 | | 2010-07-22 | 336,700 | 99.64 | 103.80 | 99.13 | 103.60 | 00:00:00 | | 2010-07-23 | 449,300 | 103.70 | 105.85 | 103.20 | 104.45 | 00:00:00 | | 2010-07-26 | 136,100 | 104.80 | 105.35 | 103.65 | 105.05 | 00:00:00 | | 2010-07-27 | 278,200 | 105.35 | 105.70 | 102.40 | 102.90 | 00:00:00 | | 2010-07-28 | 208,600 | 103.50 | 104.00 | 101.95 | 102.70 | 00:00:00 | | 2010-07-29 | 296,700 | 102.85 | 104.10 | 101.40 | 102.35 | 00:00:00 | | 2010-07-30 | 314,900 | 103.85 | 104.00 | 100.80 | 102.65 | 00:00:00 | | 2010-08-02 | 195,300 | 103.10 | 104.60 | 102.75 | 104.60 | 00:00:00 | | 2010-08-03 | 310,300 | 104.50 | 106.10 | 104.05 | 105.80 | 00:00:00 | | 2010-08-04 | 268,600 | 105.80 | 106.85 | 104.40 | 106.05 | 00:00:00 | | 2010-08-05 | 204,600 | 105.80 | 107.25 | 105.20 | 105.45 | 00:00:00 | | 2010-08-06 | 258,800 | 106.10 | 107.10 | 104.70 | 104.80 | 00:00:00 | | 2010-08-09 | 160,800 | 106.55 | 106.80 | 105.95 | 106.55 | 00:00:00 | | 2010-08-10 | 209,300 | 105.80 | 106.75 | 104.75 | 106.00 | 00:00:00 | | 2010-08-11 | 264,800 | 105.55 | 105.70 | 102.90 | 103.10 | 00:00:00 | | 2010-08-12 | 246,400 | 102.50 | 103.70 | 100.75 | 102.05 | 00:00:00 | | 2010-08-13 | 213,300 | 102.55 | 103.05 | 101.05 | 101.45 | 00:00:00 | | 2010-08-16 | 210,400 | 102.00 | 102.30 | 100.50 | 101.60 | 00:00:00 | | 2010-08-17 | 311,100 | 102.15 | 103.00 | 101.55 | 102.55 | 00:00:00 | | 2010-08-18 | 202,100 | 102.05 | 103.75 | 101.10 | 103.50 | 00:00:00 | | 2010-08-19 | 253,900 | 104.05 | 105.05 | 101.95 | 102.15 | 00:00:00 | | 2010-08-20 | 276,300 | 101.95 | 103.30 | 100.60 | 101.75 | 00:00:00 | | 2010-08-23 | 145,900 | 102.20 | 103.20 | 101.55 | 102.40 | 00:00:00 | | 2010-08-24 | 270,900 | 101.60 | 102.10 | 100.60 | 101.80 | 00:00:00 | | 2010-08-25 | 486,500 | 101.55 | 101.55 | 98.84 | 100.35 | 00:00:00 | | 2010-08-26 | 237,500 | 101.30 | 101.50 | 100.15 | 101.25 | 00:00:00 | | 2010-08-27 | 249,800 | 100.75 | 103.45 | 100.55 | 103.25 | 00:00:00 | | 2010-08-30 | 211,900 | 103.65 | 103.65 | 101.70 | 102.50 | 00:00:00 | | 2010-08-31 | 319,500 | 101.00 | 102.75 | 100.95 | 102.75 | 00:00:00 | | 2010-09-01 | 424,000 | 103.20 | 107.00 | 102.20 | 106.75 | 00:00:00 | | 2010-09-02 | 250,600 | 106.55 | 108.65 | 106.30 | 108.00 | 00:00:00 | | 2010-09-03 | 302,900 | 108.05 | 109.50 | 107.60 | 107.95 | 00:00:00 | | 2010-09-06 | 261,100 | 109.45 | 109.85 | 108.95 | 109.30 | 00:00:00 | | 2010-09-07 | 660,900 | 108.00 | 108.30 | 105.85 | 107.20 | 00:00:00 | | 2010-09-08 | 427,700 | 107.00 | 108.65 | 105.90 | 107.95 | 00:00:00 | | 2010-09-09 | 285,600 | 107.45 | 109.90 | 107.30 | 109.45 | 00:00:00 | | 2010-09-10 | 216,800 | 109.45 | 110.50 | 108.90 | 110.10 | 00:00:00 | | 2010-09-13 | 676,800 | 110.90 | 114.45 | 110.80 | 114.10 | 00:00:00 | | 2010-09-14 | 395,100 | 114.30 | 114.95 | 113.60 | 114.70 | 00:00:00 | | 2010-09-15 | 303,800 | 114.95 | 116.45 | 114.75 | 115.75 | 00:00:00 | | 2010-09-16 | 341,500 | 115.80 | 116.20 | 114.00 | 114.65 | 00:00:00 | | 2010-09-17 | 411,500 | 115.00 | 116.55 | 114.70 | 115.85 | 00:00:00 | | 2010-09-20 | 323,900 | 115.95 | 117.95 | 115.95 | 117.45 | 00:00:00 | | 2010-09-21 | 242,900 | 117.40 | 119.00 | 117.20 | 118.20 | 00:00:00 | | 2010-09-22 | 322,100 | 118.70 | 118.70 | 115.60 | 115.90 | 00:00:00 | | 2010-09-23 | 288,400 | 115.50 | 115.90 | 113.75 | 115.35 | 00:00:00 | | 2010-09-24 | 311,600 | 114.95 | 118.25 | 114.70 | 117.95 | 00:00:00 | | 2010-09-27 | 351,800 | 117.95 | 119.30 | 117.70 | 118.45 | 00:00:00 | | 2010-09-28 | 303,900 | 117.80 | 118.55 | 115.90 | 118.50 | 00:00:00 | | 2010-09-29 | 345,200 | 118.90 | 119.75 | 118.10 | 119.40 | 00:00:00 | | 2010-09-30 | 394,500 | 118.25 | 120.50 | 117.50 | 118.75 | 00:00:00 | | 2010-10-01 | 463,200 | 118.00 | 119.55 | 115.45 | 116.15 | 00:00:00 | | 2010-10-04 | 347,100 | 116.45 | 116.45 | 114.15 | 115.60 | 00:00:00 | | 2010-10-05 | 363,900 | 115.00 | 116.20 | 114.55 | 116.05 | 00:00:00 | | 2010-10-06 | 393,100 | 116.35 | 116.65 | 114.25 | 114.50 | 00:00:00 | | 2010-10-07 | 333,900 | 115.00 | 115.20 | 113.65 | 114.50 | 00:00:00 | | 2010-10-08 | 303,000 | 114.50 | 114.65 | 112.90 | 113.15 | 00:00:00 | | 2010-10-11 | 363,800 | 113.50 | 114.65 | 112.95 | 114.20 | 00:00:00 | | 2010-10-12 | 301,700 | 113.80 | 114.90 | 112.85 | 114.80 | 00:00:00 | | 2010-10-13 | 422,700 | 115.55 | 120.00 | 115.35 | 120.00 | 00:00:00 | | 2010-10-14 | 287,600 | 119.50 | 119.90 | 117.90 | 118.45 | 00:00:00 | | 2010-10-15 | 234,400 | 118.40 | 119.20 | 117.60 | 119.20 | 00:00:00 | | 2010-10-18 | 425,900 | 117.30 | 118.10 | 115.40 | 115.90 | 00:00:00 | | 2010-10-19 | 380,400 | 115.65 | 116.15 | 113.70 | 113.80 | 00:00:00 | | 2010-10-20 | 368,400 | 113.50 | 114.90 | 112.75 | 113.50 | 00:00:00 | | 2010-10-21 | 401,700 | 113.25 | 116.15 | 112.60 | 115.85 | 00:00:00 | | 2010-10-22 | 197,200 | 115.45 | 116.45 | 114.75 | 116.15 | 00:00:00 | | 2010-10-25 | 305,100 | 116.25 | 118.35 | 115.15 | 117.25 | 00:00:00 | | 2010-10-26 | 275,900 | 116.85 | 118.20 | 116.75 | 117.65 | 00:00:00 | | 2010-10-27 | 356,500 | 116.75 | 119.80 | 116.70 | 117.70 | 00:00:00 | | 2010-10-28 | 260,800 | 117.15 | 119.65 | 117.15 | 118.55 | 00:00:00 | | 2010-10-29 | 573,100 | 120.10 | 120.40 | 116.30 | 117.80 | 00:00:00 | | 2010-11-01 | 321,000 | 118.10 | 119.00 | 116.60 | 117.30 | 00:00:00 | | 2010-11-02 | 277,600 | 116.85 | 118.20 | 116.50 | 117.50 | 00:00:00 | | 2010-11-03 | 247,000 | 118.10 | 118.45 | 117.10 | 117.60 | 00:00:00 | | 2010-11-04 | 373,600 | 119.15 | 119.85 | 117.35 | 117.75 | 00:00:00 | | 2010-11-05 | 276,000 | 118.05 | 118.35 | 116.05 | 116.80 | 00:00:00 | | 2010-11-08 | 269,700 | 116.90 | 117.30 | 114.80 | 115.15 | 00:00:00 | | 2010-11-09 | 278,000 | 115.00 | 116.65 | 114.55 | 115.55 | 00:00:00 | | 2010-11-10 | 239,600 | 115.25 | 116.25 | 113.75 | 114.35 | 00:00:00 | | 2010-11-11 | 352,100 | 114.30 | 114.95 | 112.45 | 112.60 | 00:00:00 | | 2010-11-12 | 593,800 | 112.00 | 115.65 | 110.35 | 115.40 | 00:00:00 | | 2010-11-15 | 187,000 | 116.40 | 116.70 | 114.25 | 116.40 | 00:00:00 | | 2010-11-16 | 266,100 | 116.30 | 116.85 | 114.95 | 115.00 | 00:00:00 | | 2010-11-17 | 152,800 | 115.00 | 115.35 | 114.40 | 115.25 | 00:00:00 | | 2010-11-18 | 287,000 | 116.10 | 118.00 | 115.90 | 118.00 | 00:00:00 | | 2010-11-19 | 204,900 | 118.40 | 118.50 | 117.15 | 118.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
