|
 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 | | 2010-11-19 | 204,900 | 118.40 | 118.50 | 117.15 | 118.35 | 00:00:00 | | 2010-11-22 | 368,000 | 119.10 | 119.85 | 118.80 | 119.70 | 00:00:00 | | 2010-11-23 | 354,600 | 119.05 | 120.00 | 117.45 | 117.45 | 00:00:00 | | 2010-11-24 | 389,400 | 117.45 | 120.15 | 117.25 | 120.05 | 00:00:00 | | 2010-11-25 | 687,600 | 119.80 | 124.85 | 119.65 | 124.60 | 00:00:00 | | 2010-11-26 | 425,400 | 123.55 | 124.80 | 121.65 | 124.80 | 00:00:00 | | 2010-11-29 | 390,300 | 124.90 | 126.05 | 122.40 | 122.40 | 00:00:00 | | 2010-11-30 | 297,800 | 122.35 | 123.40 | 122.10 | 122.40 | 00:00:00 | | 2010-12-01 | 222,600 | 122.75 | 124.65 | 122.15 | 124.15 | 00:00:00 | | 2010-12-02 | 390,500 | 125.50 | 127.50 | 124.45 | 127.50 | 00:00:00 | | 2010-12-03 | 349,300 | 127.10 | 128.30 | 125.35 | 125.85 | 00:00:00 | | 2010-12-06 | 216,100 | 125.75 | 126.10 | 124.60 | 125.55 | 00:00:00 | | 2010-12-07 | 277,100 | 125.75 | 127.90 | 125.35 | 127.45 | 00:00:00 | | 2010-12-08 | 238,300 | 127.30 | 127.50 | 125.90 | 126.90 | 00:00:00 | | 2010-12-09 | 409,200 | 128.00 | 128.20 | 124.20 | 124.80 | 00:00:00 | | 2010-12-10 | 331,600 | 125.50 | 128.05 | 125.15 | 127.75 | 00:00:00 | | 2010-12-13 | 252,600 | 127.75 | 128.30 | 126.85 | 127.00 | 00:00:00 | | 2010-12-14 | 187,200 | 127.00 | 127.50 | 126.50 | 127.20 | 00:00:00 | | 2010-12-15 | 219,900 | 126.85 | 127.80 | 126.00 | 126.00 | 00:00:00 | | 2010-12-16 | 206,400 | 125.60 | 126.55 | 124.90 | 125.25 | 00:00:00 | | 2010-12-17 | 457,300 | 126.00 | 126.20 | 123.90 | 123.95 | 00:00:00 | | 2010-12-20 | 277,400 | 124.00 | 124.50 | 122.75 | 123.35 | 00:00:00 | | 2010-12-21 | 184,800 | 123.15 | 124.45 | 123.15 | 123.30 | 00:00:00 | | 2010-12-22 | 259,600 | 123.45 | 124.00 | 121.90 | 122.35 | 00:00:00 | | 2010-12-23 | 168,000 | 122.55 | 122.75 | 120.85 | 121.60 | 00:00:00 | | 2010-12-24 | 36,600 | 120.70 | 121.50 | 120.50 | 120.90 | 00:00:00 | | 2010-12-27 | 147,800 | 120.50 | 121.70 | 118.90 | 119.70 | 00:00:00 | | 2010-12-28 | 76,300 | 119.70 | 120.75 | 119.15 | 119.75 | 00:00:00 | | 2010-12-29 | 101,100 | 119.75 | 121.00 | 119.75 | 120.65 | 00:00:00 | | 2010-12-30 | 86,800 | 120.90 | 121.35 | 119.40 | 119.90 | 00:00:00 | | 2010-12-31 | 51,700 | 120.95 | 120.95 | 118.90 | 119.00 | 00:00:00 | | 2011-01-03 | 207,100 | 120.00 | 121.80 | 119.65 | 121.25 | 00:00:00 | | 2011-01-04 | 254,100 | 122.00 | 122.05 | 119.40 | 119.55 | 00:00:00 | | 2011-01-05 | 329,000 | 119.50 | 119.70 | 117.75 | 118.70 | 00:00:00 | | 2011-01-06 | 280,600 | 118.70 | 119.95 | 117.55 | 117.90 | 00:00:00 | | 2011-01-07 | 300,200 | 117.90 | 118.70 | 116.10 | 116.25 | 00:00:00 | | 2011-01-10 | 330,000 | 115.90 | 115.90 | 114.45 | 115.00 | 00:00:00 | | 2011-01-11 | 472,700 | 115.35 | 119.55 | 114.45 | 119.40 | 00:00:00 | | 2011-01-12 | 522,300 | 120.15 | 122.80 | 118.95 | 119.90 | 00:00:00 | | 2011-01-13 | 361,800 | 119.90 | 120.50 | 118.60 | 119.15 | 00:00:00 | | 2011-01-14 | 321,900 | 119.00 | 120.60 | 118.50 | 118.75 | 00:00:00 | | 2011-01-17 | 308,500 | 118.85 | 119.60 | 115.45 | 117.35 | 00:00:00 | | 2011-01-18 | 305,400 | 117.55 | 119.05 | 117.05 | 118.00 | 00:00:00 | | 2011-01-19 | 567,200 | 117.45 | 118.00 | 114.60 | 115.50 | 00:00:00 | | 2011-01-20 | 449,600 | 115.30 | 115.50 | 112.20 | 114.00 | 00:00:00 | | 2011-01-21 | 320,400 | 114.25 | 115.45 | 112.90 | 114.40 | 00:00:00 | | 2011-01-24 | 366,600 | 114.45 | 115.15 | 113.25 | 113.30 | 00:00:00 | | 2011-01-25 | 231,000 | 113.85 | 115.50 | 113.15 | 114.55 | 00:00:00 | | 2011-01-26 | 325,400 | 115.00 | 117.55 | 114.45 | 117.50 | 00:00:00 | | 2011-01-27 | 464,900 | 117.50 | 118.20 | 114.95 | 114.95 | 00:00:00 | | 2011-01-28 | 282,900 | 115.10 | 115.55 | 113.35 | 113.50 | 00:00:00 | | 2011-01-31 | 560,000 | 113.45 | 117.00 | 112.50 | 116.75 | 00:00:00 | | 2011-02-01 | 574,800 | 117.45 | 117.70 | 115.25 | 116.70 | 00:00:00 | | 2011-02-02 | 300,200 | 116.90 | 117.30 | 114.90 | 116.20 | 00:00:00 | | 2011-02-03 | 262,100 | 116.40 | 116.40 | 114.00 | 116.10 | 00:00:00 | | 2011-02-04 | 461,200 | 116.50 | 116.50 | 113.45 | 113.95 | 00:00:00 | | 2011-02-07 | 262,100 | 114.30 | 115.30 | 114.05 | 114.85 | 00:00:00 | | 2011-02-08 | 389,600 | 115.20 | 116.85 | 115.10 | 116.40 | 00:00:00 | | 2011-02-09 | 354,900 | 116.45 | 118.00 | 116.40 | 116.80 | 00:00:00 | | 2011-02-10 | 308,700 | 116.80 | 118.25 | 116.30 | 118.25 | 00:00:00 | | 2011-02-11 | 339,300 | 118.00 | 118.50 | 115.75 | 117.70 | 00:00:00 | | 2011-02-14 | 216,700 | 117.45 | 117.90 | 116.65 | 117.15 | 00:00:00 | | 2011-02-15 | 251,600 | 117.35 | 117.75 | 115.40 | 115.80 | 00:00:00 | | 2011-02-16 | 607,800 | 116.05 | 116.10 | 112.80 | 113.40 | 00:00:00 | | 2011-02-17 | 480,600 | 115.80 | 116.90 | 115.05 | 115.85 | 00:00:00 | | 2011-02-18 | 329,100 | 116.90 | 116.90 | 114.50 | 115.60 | 00:00:00 | | 2011-02-21 | 217,100 | 115.30 | 115.95 | 113.85 | 114.05 | 00:00:00 | | 2011-02-22 | 218,400 | 113.75 | 114.30 | 112.35 | 114.00 | 00:00:00 | | 2011-02-23 | 333,400 | 113.80 | 113.80 | 111.70 | 111.70 | 00:00:00 | | 2011-02-24 | 266,500 | 111.00 | 111.50 | 109.80 | 110.50 | 00:00:00 | | 2011-02-25 | 296,600 | 111.00 | 111.50 | 110.00 | 111.05 | 00:00:00 | | 2011-02-28 | 389,000 | 110.75 | 111.30 | 110.00 | 110.00 | 00:00:00 | | 2011-03-01 | 594,900 | 110.05 | 113.45 | 110.05 | 110.95 | 00:00:00 | | 2011-03-02 | 311,700 | 110.80 | 111.25 | 110.05 | 110.20 | 00:00:00 | | 2011-03-03 | 321,500 | 110.45 | 111.45 | 109.85 | 110.00 | 00:00:00 | | 2011-03-04 | 284,000 | 110.15 | 111.85 | 109.60 | 110.15 | 00:00:00 | | 2011-03-07 | 361,100 | 109.95 | 111.85 | 109.45 | 110.55 | 00:00:00 | | 2011-03-08 | 448,500 | 111.10 | 111.10 | 108.20 | 109.40 | 00:00:00 | | 2011-03-09 | 255,400 | 109.25 | 110.85 | 108.75 | 108.95 | 00:00:00 | | 2011-03-10 | 489,000 | 108.60 | 109.05 | 107.75 | 108.50 | 00:00:00 | | 2011-03-11 | 465,900 | 107.40 | 108.85 | 107.35 | 108.50 | 00:00:00 | | 2011-03-14 | 479,200 | 107.40 | 108.05 | 105.65 | 105.80 | 00:00:00 | | 2011-03-15 | 1,662,400 | 103.00 | 103.95 | 98.30 | 100.20 | 00:00:00 | | 2011-03-16 | 975,200 | 100.65 | 102.00 | 99.34 | 99.70 | 00:00:00 | | 2011-03-17 | 873,000 | 100.00 | 101.05 | 99.50 | 100.00 | 00:00:00 | | 2011-03-18 | 774,900 | 100.30 | 101.95 | 100.20 | 101.55 | 00:00:00 | | 2011-03-21 | 404,800 | 102.85 | 103.80 | 102.45 | 103.50 | 00:00:00 | | 2011-03-22 | 490,500 | 103.30 | 103.75 | 102.45 | 103.10 | 00:00:00 | | 2011-03-23 | 637,500 | 102.40 | 105.35 | 102.00 | 105.10 | 00:00:00 | | 2011-03-24 | 309,800 | 104.90 | 106.15 | 104.55 | 105.85 | 00:00:00 | | 2011-03-25 | 409,200 | 106.15 | 107.60 | 105.55 | 107.00 | 00:00:00 | | 2011-03-28 | 368,900 | 107.00 | 108.40 | 106.45 | 108.00 | 00:00:00 | | 2011-03-29 | 352,400 | 108.35 | 108.35 | 106.70 | 107.90 | 00:00:00 | | 2011-03-30 | 295,300 | 108.65 | 109.70 | 108.05 | 108.95 | 00:00:00 | | 2011-03-31 | 296,200 | 108.70 | 109.15 | 107.55 | 108.15 | 00:00:00 | | 2011-04-01 | 366,100 | 109.00 | 110.30 | 108.20 | 110.05 | 00:00:00 | | 2011-04-04 | 233,100 | 110.00 | 110.60 | 109.40 | 110.35 | 00:00:00 | | 2011-04-05 | 270,100 | 110.40 | 111.15 | 110.00 | 110.65 | 00:00:00 | | 2011-04-06 | 394,200 | 111.20 | 112.95 | 110.70 | 112.20 | 00:00:00 | | 2011-04-07 | 257,100 | 112.20 | 112.70 | 110.80 | 111.30 | 00:00:00 | | 2011-04-08 | 492,000 | 112.55 | 113.35 | 112.20 | 113.35 | 00:00:00 | | 2011-04-11 | 166,000 | 112.55 | 113.55 | 112.30 | 112.50 | 00:00:00 | | 2011-04-12 | 549,400 | 112.05 | 113.50 | 112.00 | 112.70 | 00:00:00 | | 2011-04-13 | 266,200 | 113.25 | 114.10 | 112.65 | 113.65 | 00:00:00 | | 2011-04-14 | 292,000 | 113.10 | 114.70 | 112.95 | 114.40 | 00:00:00 | | 2011-04-15 | 260,800 | 114.55 | 115.15 | 113.65 | 114.90 | 00:00:00 | | 2011-04-18 | 341,600 | 115.20 | 115.40 | 113.05 | 113.30 | 00:00:00 | | 2011-04-19 | 296,500 | 113.50 | 115.65 | 113.50 | 114.90 | 00:00:00 | | 2011-04-20 | 311,300 | 115.45 | 116.45 | 115.35 | 116.10 | 00:00:00 | | 2011-04-21 | 284,400 | 116.55 | 118.15 | 115.90 | 117.85 | 00:00:00 | | 2011-04-26 | 313,900 | 118.15 | 118.85 | 117.50 | 118.15 | 00:00:00 | | 2011-04-27 | 206,200 | 118.15 | 119.35 | 117.80 | 118.45 | 00:00:00 | | 2011-04-28 | 497,100 | 120.00 | 121.10 | 118.95 | 120.80 | 00:00:00 | | 2011-04-29 | 251,200 | 120.55 | 121.15 | 119.10 | 120.75 | 00:00:00 | | 2011-05-02 | 188,100 | 121.95 | 122.55 | 120.60 | 120.60 | 00:00:00 | | 2011-05-03 | 338,700 | 120.35 | 121.80 | 119.05 | 121.60 | 00:00:00 | | 2011-05-04 | 465,200 | 121.35 | 122.75 | 120.25 | 120.40 | 00:00:00 | | 2011-05-05 | 440,100 | 120.95 | 121.50 | 118.10 | 119.55 | 00:00:00 | | 2011-05-06 | 353,600 | 119.70 | 121.65 | 119.05 | 121.35 | 00:00:00 | | 2011-05-09 | 286,200 | 121.15 | 121.40 | 119.55 | 120.85 | 00:00:00 | | 2011-05-10 | 267,900 | 121.05 | 122.35 | 120.95 | 121.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
