|
 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 | | 2003-06-18 | 413,100 | 69.20 | 69.50 | 67.70 | 68.50 | 00:00:00 | | 2003-06-19 | 890,800 | 68.85 | 68.85 | 65.85 | 66.20 | 00:00:00 | | 2003-06-20 | 751,100 | 66.25 | 66.60 | 65.40 | 65.80 | 00:00:00 | | 2003-06-23 | 695,100 | 65.80 | 66.10 | 63.05 | 63.05 | 00:00:00 | | 2003-06-24 | 777,400 | 63.60 | 64.40 | 63.05 | 63.60 | 00:00:00 | | 2003-06-25 | 561,200 | 64.20 | 64.80 | 63.45 | 64.40 | 00:00:00 | | 2003-06-26 | 335,300 | 63.55 | 65.80 | 63.50 | 64.50 | 00:00:00 | | 2003-06-27 | 748,500 | 65.10 | 66.85 | 64.60 | 66.80 | 00:00:00 | | 2003-06-30 | 573,600 | 66.60 | 66.80 | 65.55 | 65.60 | 00:00:00 | | 2003-07-01 | 681,400 | 65.30 | 65.75 | 63.20 | 63.55 | 00:00:00 | | 2003-07-02 | 1,697,300 | 62.45 | 64.00 | 61.75 | 64.00 | 00:00:00 | | 2003-07-03 | 634,600 | 64.75 | 64.75 | 62.95 | 63.15 | 00:00:00 | | 2003-07-04 | 295,000 | 63.45 | 64.30 | 62.80 | 63.10 | 00:00:00 | | 2003-07-07 | 551,700 | 63.70 | 66.15 | 63.60 | 66.15 | 00:00:00 | | 2003-07-08 | 463,100 | 66.50 | 66.75 | 65.60 | 66.10 | 00:00:00 | | 2003-07-09 | 347,800 | 66.60 | 66.60 | 65.05 | 65.75 | 00:00:00 | | 2003-07-10 | 260,000 | 64.60 | 65.70 | 64.00 | 64.10 | 00:00:00 | | 2003-07-11 | 661,500 | 63.90 | 66.50 | 63.90 | 65.90 | 00:00:00 | | 2003-07-14 | 428,600 | 66.15 | 66.55 | 65.80 | 66.30 | 00:00:00 | | 2003-07-15 | 485,300 | 65.80 | 67.40 | 65.80 | 67.00 | 00:00:00 | | 2003-07-16 | 979,200 | 67.30 | 69.45 | 66.80 | 67.40 | 00:00:00 | | 2003-07-17 | 790,700 | 66.20 | 67.00 | 65.20 | 65.65 | 00:00:00 | | 2003-07-18 | 735,800 | 66.10 | 68.00 | 65.30 | 67.25 | 00:00:00 | | 2003-07-21 | 762,000 | 67.95 | 68.75 | 66.25 | 66.80 | 00:00:00 | | 2003-07-22 | 460,600 | 67.05 | 67.75 | 66.55 | 67.25 | 00:00:00 | | 2003-07-23 | 435,600 | 67.30 | 68.50 | 66.95 | 67.75 | 00:00:00 | | 2003-07-24 | 724,200 | 67.50 | 69.95 | 67.30 | 69.90 | 00:00:00 | | 2003-07-25 | 381,000 | 68.90 | 69.70 | 68.50 | 69.20 | 00:00:00 | | 2003-07-28 | 564,500 | 69.75 | 71.00 | 69.45 | 71.00 | 00:00:00 | | 2003-07-29 | 596,600 | 70.45 | 71.00 | 69.30 | 69.80 | 00:00:00 | | 2003-07-30 | 431,900 | 69.35 | 71.35 | 69.35 | 71.25 | 00:00:00 | | 2003-07-31 | 444,000 | 71.40 | 72.30 | 70.80 | 71.95 | 00:00:00 | | 2003-08-01 | 469,200 | 71.50 | 72.50 | 71.35 | 72.00 | 00:00:00 | | 2003-08-04 | 405,600 | 71.80 | 72.40 | 71.00 | 71.40 | 00:00:00 | | 2003-08-05 | 248,500 | 72.00 | 72.00 | 70.65 | 71.70 | 00:00:00 | | 2003-08-06 | 550,000 | 71.15 | 71.75 | 70.00 | 70.00 | 00:00:00 | | 2003-08-07 | 324,900 | 70.85 | 70.85 | 69.55 | 70.00 | 00:00:00 | | 2003-08-08 | 580,300 | 69.45 | 70.00 | 68.40 | 69.80 | 00:00:00 | | 2003-08-11 | 175,600 | 70.05 | 70.55 | 69.40 | 70.30 | 00:00:00 | | 2003-08-12 | 295,500 | 70.65 | 71.30 | 69.90 | 70.45 | 00:00:00 | | 2003-08-13 | 480,300 | 70.85 | 70.85 | 69.40 | 69.80 | 00:00:00 | | 2003-08-14 | 375,200 | 70.30 | 70.30 | 68.60 | 69.60 | 00:00:00 | | 2003-08-15 | 184,500 | 69.85 | 70.10 | 69.45 | 69.75 | 00:00:00 | | 2003-08-18 | 307,900 | 70.25 | 70.55 | 69.70 | 70.45 | 00:00:00 | | 2003-08-19 | 784,200 | 70.45 | 73.60 | 70.45 | 73.40 | 00:00:00 | | 2003-08-20 | 1,131,900 | 72.90 | 76.20 | 72.90 | 76.00 | 00:00:00 | | 2003-08-21 | 1,008,300 | 76.00 | 78.00 | 75.90 | 77.40 | 00:00:00 | | 2003-08-22 | 498,700 | 77.30 | 78.45 | 76.80 | 76.90 | 00:00:00 | | 2003-08-25 | 341,300 | 76.80 | 76.80 | 75.50 | 75.70 | 00:00:00 | | 2003-08-26 | 544,700 | 75.75 | 76.90 | 75.75 | 76.10 | 00:00:00 | | 2003-08-27 | 2,307,400 | 76.30 | 79.10 | 75.75 | 77.95 | 00:00:00 | | 2003-08-28 | 803,800 | 78.05 | 79.90 | 78.05 | 78.50 | 00:00:00 | | 2003-08-29 | 470,400 | 79.00 | 79.00 | 77.25 | 78.25 | 00:00:00 | | 2003-09-01 | 437,200 | 78.60 | 79.80 | 78.50 | 79.40 | 00:00:00 | | 2003-09-02 | 1,355,600 | 79.70 | 82.80 | 79.40 | 81.90 | 00:00:00 | | 2003-09-03 | 985,100 | 82.35 | 85.10 | 82.35 | 83.75 | 00:00:00 | | 2003-09-04 | 1,763,000 | 82.00 | 83.40 | 79.75 | 81.00 | 00:00:00 | | 2003-09-05 | 1,331,900 | 79.70 | 80.00 | 76.85 | 77.85 | 00:00:00 | | 2003-09-08 | 485,300 | 77.35 | 78.90 | 77.20 | 78.55 | 00:00:00 | | 2003-09-09 | 600,900 | 79.05 | 80.15 | 77.85 | 78.00 | 00:00:00 | | 2003-09-10 | 484,400 | 77.90 | 78.60 | 76.00 | 76.25 | 00:00:00 | | 2003-09-11 | 451,700 | 75.90 | 78.15 | 75.50 | 77.00 | 00:00:00 | | 2003-09-12 | 680,900 | 78.30 | 78.30 | 74.50 | 75.75 | 00:00:00 | | 2003-09-15 | 258,100 | 76.45 | 76.90 | 75.75 | 76.55 | 00:00:00 | | 2003-09-16 | 329,600 | 76.55 | 78.40 | 76.00 | 78.15 | 00:00:00 | | 2003-09-17 | 434,200 | 78.95 | 79.00 | 76.70 | 77.45 | 00:00:00 | | 2003-09-18 | 339,700 | 77.50 | 78.30 | 77.00 | 78.15 | 00:00:00 | | 2003-09-19 | 293,700 | 78.40 | 78.40 | 76.70 | 77.25 | 00:00:00 | | 2003-09-22 | 447,600 | 76.65 | 76.90 | 74.60 | 75.00 | 00:00:00 | | 2003-09-23 | 588,600 | 75.00 | 75.30 | 73.30 | 74.55 | 00:00:00 | | 2003-09-24 | 394,800 | 74.55 | 76.00 | 74.30 | 74.30 | 00:00:00 | | 2003-09-25 | 567,500 | 73.80 | 75.10 | 72.80 | 73.45 | 00:00:00 | | 2003-09-26 | 446,600 | 72.80 | 73.65 | 72.15 | 73.00 | 00:00:00 | | 2003-09-29 | 328,500 | 73.30 | 73.60 | 72.10 | 72.20 | 00:00:00 | | 2003-09-30 | 632,700 | 72.30 | 72.45 | 69.80 | 70.50 | 00:00:00 | | 2003-10-01 | 369,900 | 71.00 | 71.00 | 70.00 | 70.75 | 00:00:00 | | 2003-10-02 | 429,800 | 71.30 | 72.90 | 71.05 | 71.60 | 00:00:00 | | 2003-10-03 | 475,000 | 71.80 | 73.95 | 71.80 | 73.70 | 00:00:00 | | 2003-10-06 | 268,200 | 74.00 | 75.00 | 73.80 | 75.00 | 00:00:00 | | 2003-10-07 | 325,600 | 74.95 | 75.00 | 72.95 | 73.35 | 00:00:00 | | 2003-10-08 | 590,200 | 73.30 | 74.20 | 72.40 | 72.70 | 00:00:00 | | 2003-10-09 | 710,500 | 73.65 | 76.50 | 73.10 | 76.50 | 00:00:00 | | 2003-10-10 | 592,000 | 76.50 | 77.05 | 75.50 | 75.55 | 00:00:00 | | 2003-10-13 | 380,600 | 76.10 | 77.50 | 75.65 | 77.50 | 00:00:00 | | 2003-10-14 | 638,100 | 78.15 | 78.30 | 76.50 | 76.85 | 00:00:00 | | 2003-10-15 | 736,800 | 77.70 | 79.15 | 77.45 | 78.25 | 00:00:00 | | 2003-10-16 | 1,392,900 | 79.05 | 82.15 | 78.80 | 81.50 | 00:00:00 | | 2003-10-17 | 931,700 | 82.10 | 83.50 | 80.55 | 81.10 | 00:00:00 | | 2003-10-20 | 655,300 | 80.90 | 82.95 | 80.80 | 82.80 | 00:00:00 | | 2003-10-21 | 638,600 | 82.80 | 84.00 | 82.70 | 83.85 | 00:00:00 | | 2003-10-22 | 1,162,200 | 83.65 | 84.65 | 81.15 | 81.50 | 00:00:00 | | 2003-10-23 | 631,700 | 80.80 | 82.80 | 79.80 | 81.95 | 00:00:00 | | 2003-10-24 | 248,400 | 82.15 | 82.70 | 81.00 | 82.05 | 00:00:00 | | 2003-10-27 | 676,000 | 82.30 | 84.85 | 82.15 | 84.80 | 00:00:00 | | 2003-10-28 | 503,600 | 84.75 | 85.65 | 84.35 | 84.45 | 00:00:00 | | 2003-10-29 | 551,900 | 85.15 | 86.20 | 84.85 | 86.00 | 00:00:00 | | 2003-10-30 | 811,600 | 86.00 | 87.95 | 85.35 | 87.60 | 00:00:00 | | 2003-10-31 | 466,000 | 87.45 | 88.20 | 85.80 | 87.65 | 00:00:00 | | 2003-11-03 | 752,600 | 87.00 | 88.90 | 85.15 | 88.25 | 00:00:00 | | 2003-11-04 | 3,105,700 | 82.95 | 84.70 | 82.50 | 84.00 | 00:00:00 | | 2003-11-05 | 934,800 | 83.50 | 83.70 | 82.00 | 82.55 | 00:00:00 | | 2003-11-06 | 547,100 | 82.25 | 83.00 | 81.75 | 82.40 | 00:00:00 | | 2003-11-07 | 618,600 | 82.40 | 83.95 | 82.40 | 83.50 | 00:00:00 | | 2003-11-10 | 595,000 | 83.00 | 84.90 | 82.40 | 84.60 | 00:00:00 | | 2003-11-11 | 497,900 | 84.25 | 84.40 | 83.45 | 83.60 | 00:00:00 | | 2003-11-12 | 476,900 | 83.60 | 85.15 | 83.20 | 84.70 | 00:00:00 | | 2003-11-13 | 507,700 | 84.90 | 85.80 | 84.15 | 84.35 | 00:00:00 | | 2003-11-14 | 334,400 | 84.50 | 85.00 | 83.75 | 84.35 | 00:00:00 | | 2003-11-17 | 627,200 | 83.00 | 83.65 | 80.75 | 81.35 | 00:00:00 | | 2003-11-18 | 368,000 | 82.00 | 82.00 | 80.65 | 81.50 | 00:00:00 | | 2003-11-19 | 515,400 | 80.10 | 80.70 | 79.60 | 80.45 | 00:00:00 | | 2003-11-20 | 580,200 | 81.40 | 81.40 | 78.15 | 79.75 | 00:00:00 | | 2003-11-21 | 467,800 | 79.25 | 81.40 | 79.25 | 81.40 | 00:00:00 | | 2003-11-24 | 390,400 | 81.40 | 82.80 | 80.70 | 82.50 | 00:00:00 | | 2003-11-25 | 429,300 | 82.25 | 83.50 | 81.80 | 82.10 | 00:00:00 | | 2003-11-26 | 396,000 | 81.95 | 83.00 | 81.55 | 81.90 | 00:00:00 | | 2003-11-27 | 346,100 | 82.00 | 83.55 | 82.00 | 83.25 | 00:00:00 | | 2003-11-28 | 1,637,800 | 83.50 | 83.70 | 81.20 | 81.80 | 00:00:00 | | 2003-12-01 | 422,200 | 81.40 | 83.35 | 81.40 | 82.75 | 00:00:00 | | 2003-12-02 | 763,500 | 82.80 | 83.00 | 80.60 | 81.30 | 00:00:00 | | 2003-12-03 | 701,200 | 80.75 | 81.15 | 79.75 | 80.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
