|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2011-10-25 | 663,100 | 106.85 | 111.25 | 106.10 | 111.00 | 00:00:00 | 2011-10-26 | 266,100 | 110.65 | 112.80 | 110.15 | 110.50 | 00:00:00 | 2011-10-27 | 575,600 | 116.35 | 117.85 | 115.80 | 116.50 | 00:00:00 | 2011-10-28 | 321,400 | 116.90 | 117.80 | 114.30 | 115.20 | 00:00:00 | 2011-10-31 | 307,100 | 114.20 | 114.80 | 111.80 | 112.90 | 00:00:00 | 2011-11-01 | 621,400 | 110.70 | 111.00 | 105.90 | 107.65 | 00:00:00 | 2011-11-02 | 285,200 | 108.60 | 110.00 | 107.70 | 109.70 | 00:00:00 | 2011-11-03 | 292,200 | 107.55 | 112.40 | 106.85 | 110.55 | 00:00:00 | 2011-11-04 | 237,300 | 111.30 | 111.30 | 107.65 | 108.50 | 00:00:00 | 2011-11-07 | 289,700 | 108.30 | 109.60 | 106.40 | 109.45 | 00:00:00 | 2011-11-08 | 525,100 | 109.90 | 114.50 | 109.30 | 112.05 | 00:00:00 | 2011-11-09 | 364,500 | 113.00 | 113.95 | 108.75 | 110.35 | 00:00:00 | 2011-11-10 | 311,100 | 108.45 | 111.30 | 107.25 | 108.45 | 00:00:00 | 2011-11-11 | 233,800 | 108.65 | 111.55 | 108.40 | 111.35 | 00:00:00 | 2011-11-14 | 278,500 | 111.95 | 112.10 | 109.55 | 112.10 | 00:00:00 | 2011-11-15 | 295,200 | 110.75 | 112.40 | 109.75 | 110.25 | 00:00:00 | 2011-11-16 | 235,300 | 110.15 | 111.20 | 108.60 | 110.40 | 00:00:00 | 2011-11-17 | 312,500 | 110.00 | 110.25 | 107.75 | 108.20 | 00:00:00 | 2011-11-18 | 273,900 | 107.50 | 108.25 | 106.80 | 107.50 | 00:00:00 | 2011-11-21 | 337,300 | 107.10 | 107.10 | 103.95 | 104.40 | 00:00:00 | 2011-11-22 | 197,500 | 105.10 | 106.05 | 103.85 | 104.35 | 00:00:00 | 2011-11-23 | 285,500 | 103.20 | 104.70 | 102.15 | 102.15 | 00:00:00 | 2011-11-24 | 288,700 | 102.50 | 104.50 | 101.25 | 101.35 | 00:00:00 | 2011-11-25 | 294,500 | 101.35 | 102.10 | 100.05 | 101.30 | 00:00:00 | 2011-11-28 | 354,800 | 102.50 | 105.75 | 102.20 | 105.45 | 00:00:00 | 2011-11-29 | 307,700 | 105.10 | 107.10 | 103.95 | 104.85 | 00:00:00 | 2011-11-30 | 645,500 | 104.90 | 111.20 | 103.85 | 111.20 | 00:00:00 | 2011-12-01 | 361,600 | 111.20 | 113.25 | 110.05 | 111.60 | 00:00:00 | 2011-12-02 | 189,600 | 112.95 | 113.60 | 110.95 | 111.45 | 00:00:00 | 2011-12-05 | 188,900 | 112.80 | 112.80 | 111.40 | 111.85 | 00:00:00 | 2011-12-06 | 204,800 | 111.10 | 112.70 | 110.70 | 111.95 | 00:00:00 | 2011-12-07 | 416,300 | 113.00 | 115.50 | 112.80 | 113.60 | 00:00:00 | 2011-12-08 | 284,400 | 114.65 | 115.35 | 110.55 | 110.55 | 00:00:00 | 2011-12-09 | 235,300 | 109.90 | 112.85 | 109.55 | 112.60 | 00:00:00 | 2011-12-12 | 238,100 | 111.85 | 113.35 | 110.80 | 110.95 | 00:00:00 | 2011-12-13 | 438,300 | 111.10 | 111.50 | 107.70 | 108.85 | 00:00:00 | 2011-12-14 | 312,900 | 108.25 | 109.05 | 105.15 | 105.40 | 00:00:00 | 2011-12-15 | 343,700 | 107.70 | 107.70 | 105.20 | 107.15 | 00:00:00 | 2011-12-16 | 304,000 | 107.20 | 107.70 | 105.75 | 106.00 | 00:00:00 | 2011-12-19 | 169,400 | 105.05 | 107.05 | 104.60 | 106.00 | 00:00:00 | 2011-12-20 | 223,000 | 106.30 | 108.90 | 105.45 | 108.65 | 00:00:00 | 2011-12-21 | 248,200 | 109.20 | 110.85 | 107.70 | 108.15 | 00:00:00 | 2011-12-22 | 167,300 | 109.05 | 110.45 | 108.80 | 109.70 | 00:00:00 | 2011-12-23 | 92,500 | 110.65 | 111.50 | 109.80 | 111.20 | 00:00:00 | 2011-12-27 | 72,800 | 111.80 | 112.45 | 110.05 | 110.20 | 00:00:00 | 2011-12-28 | 219,200 | 110.05 | 111.50 | 108.70 | 109.00 | 00:00:00 | 2011-12-29 | 97,900 | 109.55 | 109.85 | 108.30 | 109.85 | 00:00:00 | 2011-12-30 | 115,800 | 110.85 | 111.70 | 109.45 | 110.65 | 00:00:00 | 2012-01-02 | 160,900 | 110.70 | 112.85 | 110.70 | 112.25 | 00:00:00 | 2012-01-03 | 230,700 | 113.40 | 114.55 | 112.65 | 114.00 | 00:00:00 | 2012-01-04 | 215,200 | 113.85 | 114.55 | 112.65 | 113.45 | 00:00:00 | 2012-01-05 | 638,400 | 115.00 | 115.05 | 113.90 | 114.25 | 00:00:00 | 2012-01-06 | 160,400 | 114.50 | 115.15 | 112.90 | 113.70 | 00:00:00 | 2012-01-09 | 187,500 | 113.70 | 114.65 | 113.00 | 114.55 | 00:00:00 | 2012-01-10 | 355,400 | 116.00 | 118.40 | 115.60 | 118.00 | 00:00:00 | 2012-01-11 | 276,100 | 118.00 | 118.00 | 115.85 | 116.90 | 00:00:00 | 2012-01-12 | 316,100 | 117.40 | 117.65 | 116.00 | 116.20 | 00:00:00 | 2012-01-13 | 210,900 | 116.90 | 117.85 | 115.05 | 116.00 | 00:00:00 | 2012-01-16 | 223,800 | 115.00 | 117.55 | 114.95 | 116.95 | 00:00:00 | 2012-01-17 | 398,200 | 117.50 | 117.65 | 114.70 | 116.05 | 00:00:00 | 2012-01-18 | 218,000 | 116.10 | 117.45 | 115.00 | 117.40 | 00:00:00 | 2012-01-19 | 196,000 | 117.95 | 118.50 | 117.50 | 118.30 | 00:00:00 | 2012-01-20 | 326,000 | 118.55 | 120.45 | 117.90 | 120.00 | 00:00:00 | 2012-01-23 | 173,400 | 120.25 | 120.65 | 119.05 | 119.80 | 00:00:00 | 2012-01-24 | 182,600 | 119.40 | 119.80 | 118.50 | 119.75 | 00:00:00 | 2012-01-25 | 257,500 | 120.20 | 120.80 | 118.20 | 118.20 | 00:00:00 | 2012-01-26 | 315,300 | 119.05 | 122.30 | 118.75 | 122.25 | 00:00:00 | 2012-01-27 | 262,500 | 121.60 | 123.10 | 120.20 | 120.20 | 00:00:00 | 2012-01-30 | 225,200 | 119.50 | 120.40 | 118.75 | 119.20 | 00:00:00 | 2012-01-31 | 216,900 | 119.80 | 120.65 | 118.85 | 120.30 | 00:00:00 | 2012-02-01 | 254,200 | 120.55 | 123.65 | 120.45 | 123.55 | 00:00:00 | 2012-02-02 | 183,600 | 124.20 | 124.50 | 123.30 | 123.45 | 00:00:00 | 2012-02-03 | 224,300 | 123.45 | 125.95 | 122.90 | 125.95 | 00:00:00 | 2012-02-06 | 211,700 | 125.55 | 126.60 | 124.95 | 126.55 | 00:00:00 | 2012-02-07 | 216,500 | 126.65 | 126.70 | 123.85 | 125.05 | 00:00:00 | 2012-02-08 | 186,000 | 125.35 | 126.40 | 125.05 | 125.10 | 00:00:00 | 2012-02-09 | 190,000 | 125.45 | 126.25 | 123.90 | 124.20 | 00:00:00 | 2012-02-10 | 152,600 | 123.50 | 125.15 | 123.40 | 124.25 | 00:00:00 | 2012-02-13 | 132,700 | 125.05 | 125.35 | 123.65 | 124.25 | 00:00:00 | 2012-02-14 | 151,100 | 124.00 | 124.60 | 123.20 | 123.30 | 00:00:00 | 2012-02-15 | 244,400 | 123.60 | 125.30 | 123.30 | 124.45 | 00:00:00 | 2012-02-16 | 693,400 | 121.90 | 121.90 | 119.05 | 120.40 | 00:00:00 | 2012-02-17 | 350,900 | 121.60 | 121.90 | 119.80 | 120.45 | 00:00:00 | 2012-02-20 | 226,300 | 121.00 | 122.55 | 120.80 | 122.55 | 00:00:00 | 2012-02-21 | 291,000 | 122.65 | 123.15 | 121.85 | 122.70 | 00:00:00 | 2012-02-22 | 162,600 | 122.45 | 123.05 | 121.40 | 121.90 | 00:00:00 | 2012-02-23 | 334,600 | 122.30 | 125.20 | 122.00 | 124.85 | 00:00:00 | 2012-02-24 | 583,700 | 126.15 | 128.50 | 125.45 | 127.80 | 00:00:00 | 2012-02-27 | 228,700 | 127.00 | 127.35 | 125.05 | 126.10 | 00:00:00 | 2012-02-28 | 157,700 | 126.40 | 127.00 | 125.50 | 126.90 | 00:00:00 | 2012-02-29 | 216,000 | 127.05 | 128.30 | 126.35 | 127.60 | 00:00:00 | 2012-03-01 | 235,400 | 127.75 | 129.15 | 127.00 | 128.60 | 00:00:00 | 2012-03-02 | 152,800 | 128.80 | 128.80 | 127.80 | 128.20 | 00:00:00 | 2012-03-05 | 169,300 | 128.20 | 128.60 | 127.05 | 127.55 | 00:00:00 | 2012-03-06 | 260,900 | 126.90 | 127.15 | 124.05 | 124.05 | 00:00:00 | 2012-03-07 | 249,800 | 124.05 | 126.90 | 124.05 | 126.70 | 00:00:00 | 2012-03-08 | 355,400 | 127.30 | 129.75 | 127.25 | 129.75 | 00:00:00 | 2012-03-09 | 229,100 | 129.90 | 130.00 | 129.00 | 129.80 | 00:00:00 | 2012-03-12 | 347,400 | 129.15 | 132.25 | 129.10 | 132.25 | 00:00:00 | 2012-03-13 | 507,800 | 132.65 | 135.15 | 132.35 | 134.75 | 00:00:00 | 2012-03-14 | 377,700 | 135.95 | 136.00 | 134.40 | 134.70 | 00:00:00 | 2012-03-15 | 269,700 | 135.10 | 136.45 | 134.80 | 136.00 | 00:00:00 | 2012-03-16 | 410,500 | 136.20 | 136.90 | 135.65 | 135.90 | 00:00:00 | 2012-03-19 | 249,300 | 135.50 | 135.60 | 133.90 | 133.95 | 00:00:00 | 2012-03-20 | 360,900 | 133.90 | 133.90 | 131.45 | 132.40 | 00:00:00 | 2012-03-21 | 290,200 | 133.20 | 134.50 | 132.75 | 134.50 | 00:00:00 | 2012-03-23 | 238,700 | 131.85 | 132.55 | 130.50 | 131.50 | 00:00:00 | 2012-03-26 | 182,100 | 131.85 | 133.65 | 130.90 | 133.35 | 00:00:00 | 2012-03-27 | 235,400 | 134.30 | 135.25 | 133.00 | 133.10 | 00:00:00 | 2012-03-28 | 434,200 | 132.90 | 133.80 | 130.50 | 130.50 | 00:00:00 | 2012-03-29 | 429,400 | 129.70 | 129.95 | 127.05 | 127.50 | 00:00:00 | 2012-03-30 | 320,300 | 128.10 | 129.85 | 127.65 | 129.00 | 00:00:00 | 2012-04-02 | 300,900 | 129.55 | 131.50 | 128.50 | 131.50 | 00:00:00 | 2012-04-03 | 245,200 | 131.45 | 131.70 | 130.40 | 130.40 | 00:00:00 | 2012-04-04 | 428,200 | 130.00 | 130.10 | 126.25 | 126.65 | 00:00:00 | 2012-04-05 | 294,800 | 126.95 | 127.75 | 125.50 | 127.45 | 00:00:00 | 2012-04-10 | 362,200 | 125.50 | 126.25 | 124.65 | 124.80 | 00:00:00 | 2012-04-11 | 373,500 | 124.50 | 126.85 | 124.00 | 126.75 | 00:00:00 | 2012-04-12 | 690,500 | 125.40 | 126.05 | 123.05 | 125.55 | 00:00:00 | 2012-04-13 | 484,900 | 125.40 | 125.70 | 121.85 | 122.10 | 00:00:00 | 2012-04-16 | 481,100 | 121.90 | 124.50 | 121.25 | 122.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|