|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-05-10 | 267,900 | 121.05 | 122.35 | 120.95 | 121.45 | 00:00:00 | | 2011-05-11 | 466,800 | 122.15 | 124.25 | 121.80 | 123.45 | 00:00:00 | | 2011-05-12 | 296,200 | 122.60 | 123.20 | 121.00 | 121.95 | 00:00:00 | | 2011-05-13 | 259,800 | 122.65 | 123.15 | 121.40 | 121.85 | 00:00:00 | | 2011-05-16 | 360,000 | 121.20 | 122.40 | 120.10 | 122.40 | 00:00:00 | | 2011-05-17 | 417,500 | 122.05 | 122.05 | 119.60 | 119.75 | 00:00:00 | | 2011-05-18 | 184,700 | 120.25 | 121.30 | 120.15 | 121.15 | 00:00:00 | | 2011-05-19 | 510,400 | 121.50 | 121.80 | 119.65 | 121.55 | 00:00:00 | | 2011-05-20 | 357,400 | 122.00 | 122.65 | 121.10 | 121.85 | 00:00:00 | | 2011-05-23 | 463,800 | 116.70 | 117.15 | 115.10 | 115.10 | 00:00:00 | | 2011-05-24 | 1,976,800 | 115.20 | 118.00 | 114.65 | 117.70 | 00:00:00 | | 2011-05-25 | 1,839,400 | 117.00 | 119.40 | 116.50 | 119.25 | 00:00:00 | | 2011-05-26 | 227,700 | 119.35 | 119.80 | 118.00 | 118.30 | 00:00:00 | | 2011-05-27 | 365,100 | 118.40 | 118.90 | 118.05 | 118.50 | 00:00:00 | | 2011-05-30 | 210,300 | 118.05 | 118.40 | 117.00 | 117.50 | 00:00:00 | | 2011-05-31 | 464,800 | 118.15 | 121.15 | 117.65 | 120.95 | 00:00:00 | | 2011-06-01 | 236,800 | 121.30 | 121.85 | 120.40 | 120.55 | 00:00:00 | | 2011-06-02 | 234,800 | 119.40 | 120.00 | 118.00 | 118.15 | 00:00:00 | | 2011-06-03 | 301,300 | 118.15 | 118.55 | 116.55 | 117.80 | 00:00:00 | | 2011-06-06 | 142,200 | 117.55 | 118.10 | 116.95 | 117.40 | 00:00:00 | | 2011-06-07 | 225,900 | 116.85 | 117.75 | 116.25 | 117.10 | 00:00:00 | | 2011-06-08 | 323,700 | 116.50 | 116.75 | 114.95 | 115.15 | 00:00:00 | | 2011-06-09 | 380,000 | 115.05 | 116.70 | 114.25 | 116.00 | 00:00:00 | | 2011-06-10 | 290,000 | 116.05 | 116.40 | 113.90 | 114.45 | 00:00:00 | | 2011-06-13 | 144,200 | 114.70 | 115.10 | 113.85 | 114.75 | 00:00:00 | | 2011-06-14 | 404,500 | 115.20 | 118.05 | 115.20 | 117.15 | 00:00:00 | | 2011-06-15 | 391,700 | 117.05 | 117.15 | 114.70 | 115.25 | 00:00:00 | | 2011-06-16 | 514,500 | 114.35 | 114.50 | 113.00 | 114.35 | 00:00:00 | | 2011-06-17 | 503,900 | 114.30 | 115.50 | 113.30 | 115.05 | 00:00:00 | | 2011-06-20 | 195,500 | 113.00 | 115.00 | 112.90 | 114.85 | 00:00:00 | | 2011-06-21 | 254,200 | 115.00 | 116.80 | 115.00 | 116.45 | 00:00:00 | | 2011-06-22 | 250,400 | 116.40 | 117.75 | 115.95 | 117.50 | 00:00:00 | | 2011-06-23 | 370,900 | 116.85 | 117.50 | 115.00 | 115.80 | 00:00:00 | | 2011-06-24 | 278,000 | 117.05 | 118.25 | 115.95 | 116.30 | 00:00:00 | | 2011-06-27 | 143,800 | 116.20 | 117.50 | 115.90 | 116.55 | 00:00:00 | | 2011-06-28 | 348,200 | 117.05 | 118.70 | 116.55 | 118.45 | 00:00:00 | | 2011-06-29 | 733,400 | 120.05 | 122.20 | 120.05 | 122.10 | 00:00:00 | | 2011-06-30 | 378,600 | 122.70 | 123.20 | 121.80 | 122.80 | 00:00:00 | | 2011-07-01 | 214,700 | 122.70 | 123.60 | 122.50 | 123.00 | 00:00:00 | | 2011-07-04 | 198,100 | 123.20 | 124.50 | 123.05 | 123.95 | 00:00:00 | | 2011-07-05 | 410,300 | 124.60 | 126.00 | 124.15 | 125.15 | 00:00:00 | | 2011-07-06 | 213,000 | 125.50 | 125.50 | 123.80 | 124.35 | 00:00:00 | | 2011-07-07 | 251,300 | 124.95 | 126.30 | 124.30 | 125.75 | 00:00:00 | | 2011-07-08 | 531,100 | 127.25 | 129.00 | 125.50 | 126.55 | 00:00:00 | | 2011-07-11 | 464,100 | 125.70 | 126.60 | 122.90 | 123.70 | 00:00:00 | | 2011-07-12 | 448,500 | 122.10 | 124.00 | 120.00 | 123.65 | 00:00:00 | | 2011-07-13 | 385,500 | 122.80 | 126.50 | 122.50 | 126.10 | 00:00:00 | | 2011-07-14 | 227,100 | 125.45 | 126.45 | 124.95 | 125.15 | 00:00:00 | | 2011-07-15 | 417,800 | 125.00 | 127.25 | 124.30 | 126.15 | 00:00:00 | | 2011-07-18 | 391,000 | 125.25 | 126.35 | 124.90 | 126.20 | 00:00:00 | | 2011-07-19 | 411,800 | 127.70 | 128.90 | 125.90 | 127.50 | 00:00:00 | | 2011-07-20 | 318,800 | 127.75 | 129.90 | 127.50 | 128.85 | 00:00:00 | | 2011-07-21 | 387,100 | 129.15 | 129.80 | 126.65 | 129.40 | 00:00:00 | | 2011-07-22 | 294,400 | 129.95 | 130.85 | 129.00 | 129.70 | 00:00:00 | | 2011-07-25 | 233,500 | 128.50 | 130.60 | 128.50 | 130.40 | 00:00:00 | | 2011-07-26 | 287,900 | 130.60 | 130.75 | 127.75 | 129.10 | 00:00:00 | | 2011-07-27 | 367,100 | 128.85 | 131.35 | 127.80 | 130.30 | 00:00:00 | | 2011-07-28 | 416,600 | 130.20 | 131.15 | 127.85 | 129.85 | 00:00:00 | | 2011-07-29 | 501,100 | 129.50 | 131.20 | 126.70 | 129.00 | 00:00:00 | | 2011-08-01 | 509,100 | 130.90 | 132.20 | 127.65 | 128.50 | 00:00:00 | | 2011-08-02 | 736,700 | 127.85 | 128.50 | 124.80 | 125.40 | 00:00:00 | | 2011-08-03 | 508,400 | 124.05 | 126.00 | 122.30 | 123.95 | 00:00:00 | | 2011-08-04 | 1,074,100 | 125.65 | 126.05 | 115.60 | 116.55 | 00:00:00 | | 2011-08-05 | 833,400 | 113.10 | 118.05 | 111.50 | 114.90 | 00:00:00 | | 2011-08-08 | 803,500 | 113.75 | 114.80 | 107.80 | 108.25 | 00:00:00 | | 2011-08-09 | 687,100 | 107.95 | 111.05 | 103.05 | 110.50 | 00:00:00 | | 2011-08-10 | 620,900 | 112.90 | 114.40 | 106.70 | 107.25 | 00:00:00 | | 2011-08-11 | 827,900 | 110.15 | 110.70 | 103.50 | 108.95 | 00:00:00 | | 2011-08-12 | 436,200 | 109.05 | 113.50 | 106.00 | 113.35 | 00:00:00 | | 2011-08-15 | 172,900 | 114.15 | 114.50 | 111.60 | 112.10 | 00:00:00 | | 2011-08-16 | 307,900 | 111.45 | 111.70 | 108.50 | 110.35 | 00:00:00 | | 2011-08-17 | 223,200 | 109.95 | 111.85 | 108.80 | 111.00 | 00:00:00 | | 2011-08-18 | 608,800 | 109.95 | 110.45 | 105.55 | 106.35 | 00:00:00 | | 2011-08-19 | 582,100 | 105.40 | 106.75 | 101.35 | 105.00 | 00:00:00 | | 2011-08-22 | 381,000 | 103.60 | 106.35 | 103.10 | 104.55 | 00:00:00 | | 2011-08-23 | 356,000 | 106.50 | 107.05 | 103.80 | 105.25 | 00:00:00 | | 2011-08-24 | 477,400 | 106.50 | 109.20 | 104.80 | 108.40 | 00:00:00 | | 2011-08-25 | 428,100 | 109.20 | 110.70 | 107.45 | 108.90 | 00:00:00 | | 2011-08-26 | 351,000 | 108.40 | 108.70 | 105.55 | 108.00 | 00:00:00 | | 2011-08-29 | 208,100 | 110.30 | 111.15 | 109.65 | 110.50 | 00:00:00 | | 2011-08-30 | 275,400 | 111.35 | 112.30 | 109.25 | 112.10 | 00:00:00 | | 2011-08-31 | 483,800 | 113.20 | 116.00 | 112.35 | 116.00 | 00:00:00 | | 2011-09-01 | 338,400 | 116.25 | 116.25 | 113.30 | 115.85 | 00:00:00 | | 2011-09-02 | 298,500 | 114.60 | 114.95 | 111.25 | 112.15 | 00:00:00 | | 2011-09-05 | 409,000 | 110.75 | 110.80 | 107.10 | 107.95 | 00:00:00 | | 2011-09-06 | 481,800 | 107.75 | 108.85 | 105.65 | 107.50 | 00:00:00 | | 2011-09-07 | 732,000 | 108.90 | 110.20 | 105.90 | 108.85 | 00:00:00 | | 2011-09-08 | 272,600 | 108.80 | 110.45 | 107.75 | 109.45 | 00:00:00 | | 2011-09-09 | 583,500 | 109.20 | 109.65 | 105.75 | 106.55 | 00:00:00 | | 2011-09-12 | 612,800 | 103.90 | 104.20 | 101.70 | 103.30 | 00:00:00 | | 2011-09-13 | 622,600 | 105.35 | 105.35 | 100.95 | 102.20 | 00:00:00 | | 2011-09-14 | 572,900 | 100.90 | 107.10 | 100.90 | 106.90 | 00:00:00 | | 2011-09-15 | 637,900 | 107.80 | 112.50 | 107.70 | 112.00 | 00:00:00 | | 2011-09-16 | 585,300 | 112.90 | 114.65 | 111.05 | 113.55 | 00:00:00 | | 2011-09-19 | 333,500 | 111.60 | 112.50 | 109.25 | 110.60 | 00:00:00 | | 2011-09-20 | 376,700 | 109.80 | 113.85 | 109.40 | 113.85 | 00:00:00 | | 2011-09-21 | 388,500 | 113.60 | 114.70 | 112.85 | 113.50 | 00:00:00 | | 2011-09-22 | 715,000 | 110.50 | 110.50 | 105.80 | 106.25 | 00:00:00 | | 2011-09-23 | 427,000 | 107.75 | 107.80 | 103.25 | 105.75 | 00:00:00 | | 2011-09-26 | 261,900 | 104.05 | 108.55 | 103.25 | 105.20 | 00:00:00 | | 2011-09-27 | 356,300 | 107.30 | 109.95 | 106.05 | 109.45 | 00:00:00 | | 2011-09-28 | 212,800 | 108.25 | 109.90 | 107.30 | 107.80 | 00:00:00 | | 2011-09-29 | 681,700 | 107.50 | 107.80 | 102.20 | 103.80 | 00:00:00 | | 2011-09-30 | 1,146,900 | 102.05 | 102.50 | 95.97 | 97.42 | 00:00:00 | | 2011-10-03 | 996,100 | 95.36 | 96.25 | 94.14 | 95.99 | 00:00:00 | | 2011-10-04 | 880,200 | 95.06 | 95.06 | 90.50 | 93.38 | 00:00:00 | | 2011-10-05 | 800,400 | 95.05 | 98.25 | 93.73 | 98.25 | 00:00:00 | | 2011-10-06 | 632,700 | 98.75 | 99.67 | 97.76 | 99.25 | 00:00:00 | | 2011-10-07 | 424,000 | 99.00 | 100.65 | 98.51 | 99.99 | 00:00:00 | | 2011-10-10 | 364,600 | 100.90 | 104.75 | 100.40 | 104.00 | 00:00:00 | | 2011-10-11 | 197,800 | 103.95 | 104.70 | 102.30 | 103.95 | 00:00:00 | | 2011-10-12 | 292,300 | 103.60 | 106.80 | 103.00 | 106.20 | 00:00:00 | | 2011-10-13 | 280,500 | 105.75 | 107.65 | 105.10 | 106.00 | 00:00:00 | | 2011-10-14 | 255,000 | 106.60 | 107.10 | 105.50 | 105.75 | 00:00:00 | | 2011-10-17 | 267,800 | 106.55 | 107.60 | 105.40 | 106.65 | 00:00:00 | | 2011-10-18 | 438,700 | 105.95 | 106.15 | 103.00 | 105.50 | 00:00:00 | | 2011-10-19 | 431,200 | 106.10 | 106.30 | 102.20 | 102.80 | 00:00:00 | | 2011-10-20 | 281,200 | 102.05 | 102.90 | 100.80 | 101.75 | 00:00:00 | | 2011-10-21 | 242,800 | 102.50 | 104.35 | 101.90 | 103.95 | 00:00:00 | | 2011-10-24 | 377,100 | 104.55 | 107.50 | 104.10 | 106.90 | 00:00:00 | | 2011-10-25 | 663,100 | 106.85 | 111.25 | 106.10 | 111.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
