|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-12-03 | 701,200 | 80.75 | 81.15 | 79.75 | 80.40 | 00:00:00 | | 2003-12-04 | 472,200 | 79.65 | 80.90 | 79.60 | 80.10 | 00:00:00 | | 2003-12-05 | 422,200 | 79.70 | 80.35 | 78.30 | 78.75 | 00:00:00 | | 2003-12-08 | 315,000 | 78.20 | 78.70 | 77.35 | 78.00 | 00:00:00 | | 2003-12-09 | 672,700 | 78.05 | 78.70 | 76.95 | 77.45 | 00:00:00 | | 2003-12-10 | 756,200 | 77.00 | 77.10 | 75.55 | 76.65 | 00:00:00 | | 2003-12-11 | 1,004,800 | 76.90 | 80.40 | 76.90 | 79.30 | 00:00:00 | | 2003-12-12 | 488,000 | 79.80 | 80.25 | 77.85 | 78.35 | 00:00:00 | | 2003-12-15 | 341,600 | 79.70 | 80.20 | 78.75 | 78.85 | 00:00:00 | | 2003-12-16 | 440,200 | 78.70 | 79.50 | 77.50 | 77.90 | 00:00:00 | | 2003-12-17 | 596,000 | 77.90 | 78.45 | 76.65 | 77.00 | 00:00:00 | | 2003-12-18 | 375,600 | 76.40 | 77.55 | 76.25 | 77.25 | 00:00:00 | | 2003-12-19 | 715,500 | 77.05 | 77.90 | 75.15 | 76.05 | 00:00:00 | | 2003-12-22 | 302,100 | 75.95 | 76.40 | 75.50 | 75.70 | 00:00:00 | | 2003-12-23 | 372,200 | 75.60 | 75.85 | 74.65 | 75.65 | 00:00:00 | | 2003-12-24 | 116,700 | 75.20 | 76.10 | 74.65 | 75.90 | 00:00:00 | | 2003-12-25 | 0 | 75.90 | 75.90 | 75.90 | 75.90 | 00:00:00 | | 2003-12-26 | 0 | 75.90 | 75.90 | 75.90 | 75.90 | 00:00:00 | | 2003-12-29 | 275,500 | 75.80 | 76.45 | 75.30 | 76.45 | 00:00:00 | | 2003-12-30 | 272,500 | 76.90 | 77.45 | 76.55 | 76.65 | 00:00:00 | | 2003-12-31 | 181,000 | 75.20 | 77.05 | 75.20 | 76.65 | 00:00:00 | | 2004-01-01 | 0 | 76.65 | 76.65 | 76.65 | 76.65 | 00:00:00 | | 2004-01-02 | 174,900 | 77.20 | 77.30 | 76.50 | 77.05 | 00:00:00 | | 2004-01-05 | 360,100 | 77.10 | 77.25 | 76.50 | 76.65 | 00:00:00 | | 2004-01-06 | 448,000 | 76.60 | 77.35 | 75.80 | 76.50 | 00:00:00 | | 2004-01-07 | 583,300 | 77.10 | 78.20 | 76.75 | 77.70 | 00:00:00 | | 2004-01-08 | 857,700 | 78.00 | 81.20 | 78.00 | 80.65 | 00:00:00 | | 2004-01-09 | 709,400 | 81.45 | 81.80 | 78.90 | 79.10 | 00:00:00 | | 2004-01-12 | 283,800 | 78.50 | 79.50 | 78.30 | 78.95 | 00:00:00 | | 2004-01-13 | 374,800 | 79.70 | 80.50 | 79.20 | 79.80 | 00:00:00 | | 2004-01-14 | 456,200 | 79.30 | 81.20 | 79.20 | 81.00 | 00:00:00 | | 2004-01-15 | 1,076,700 | 80.60 | 82.95 | 78.90 | 82.40 | 00:00:00 | | 2004-01-16 | 935,000 | 82.85 | 85.15 | 82.45 | 85.10 | 00:00:00 | | 2004-01-19 | 443,400 | 85.10 | 85.20 | 82.80 | 83.60 | 00:00:00 | | 2004-01-20 | 438,800 | 83.00 | 83.85 | 82.20 | 82.25 | 00:00:00 | | 2004-01-21 | 406,100 | 82.00 | 82.95 | 81.50 | 82.20 | 00:00:00 | | 2004-01-22 | 612,100 | 82.20 | 82.70 | 81.25 | 81.80 | 00:00:00 | | 2004-01-23 | 256,300 | 82.25 | 82.30 | 81.30 | 82.30 | 00:00:00 | | 2004-01-26 | 263,600 | 82.45 | 82.45 | 80.95 | 81.55 | 00:00:00 | | 2004-01-27 | 423,800 | 82.70 | 83.80 | 82.05 | 82.65 | 00:00:00 | | 2004-01-28 | 451,900 | 83.05 | 83.50 | 81.80 | 83.10 | 00:00:00 | | 2004-01-29 | 305,400 | 83.35 | 83.35 | 81.60 | 82.20 | 00:00:00 | | 2004-01-30 | 549,200 | 82.70 | 82.85 | 81.00 | 81.05 | 00:00:00 | | 2004-02-02 | 251,400 | 81.50 | 82.00 | 81.20 | 81.65 | 00:00:00 | | 2004-02-03 | 457,300 | 81.20 | 81.60 | 79.80 | 80.05 | 00:00:00 | | 2004-02-04 | 310,500 | 79.85 | 80.10 | 79.15 | 79.15 | 00:00:00 | | 2004-02-05 | 538,300 | 79.10 | 80.85 | 79.10 | 80.00 | 00:00:00 | | 2004-02-06 | 369,000 | 80.10 | 80.75 | 79.65 | 80.00 | 00:00:00 | | 2004-02-09 | 286,400 | 80.00 | 81.00 | 79.95 | 80.35 | 00:00:00 | | 2004-02-10 | 323,000 | 80.10 | 80.70 | 79.75 | 80.55 | 00:00:00 | | 2004-02-11 | 273,900 | 80.20 | 81.30 | 80.15 | 81.00 | 00:00:00 | | 2004-02-12 | 618,400 | 81.70 | 83.65 | 81.50 | 83.00 | 00:00:00 | | 2004-02-13 | 241,600 | 83.15 | 83.45 | 81.60 | 82.00 | 00:00:00 | | 2004-02-16 | 221,400 | 82.50 | 82.50 | 81.20 | 81.90 | 00:00:00 | | 2004-02-17 | 644,200 | 82.00 | 83.35 | 81.75 | 82.55 | 00:00:00 | | 2004-02-18 | 270,000 | 82.90 | 83.65 | 82.20 | 83.00 | 00:00:00 | | 2004-02-19 | 400,100 | 82.70 | 84.55 | 82.60 | 84.55 | 00:00:00 | | 2004-02-20 | 361,800 | 84.50 | 84.80 | 83.65 | 84.10 | 00:00:00 | | 2004-02-23 | 504,800 | 84.65 | 86.10 | 83.95 | 84.15 | 00:00:00 | | 2004-02-24 | 992,100 | 83.75 | 86.00 | 83.55 | 85.25 | 00:00:00 | | 2004-02-25 | 756,500 | 85.00 | 86.10 | 84.10 | 85.85 | 00:00:00 | | 2004-02-26 | 318,000 | 86.00 | 86.15 | 85.30 | 85.90 | 00:00:00 | | 2004-02-27 | 449,400 | 86.10 | 87.80 | 85.90 | 86.90 | 00:00:00 | | 2004-03-01 | 381,200 | 87.45 | 87.85 | 85.40 | 85.70 | 00:00:00 | | 2004-03-02 | 467,400 | 86.00 | 88.00 | 85.65 | 88.00 | 00:00:00 | | 2004-03-03 | 546,700 | 86.75 | 87.00 | 85.45 | 86.00 | 00:00:00 | | 2004-03-04 | 632,100 | 87.00 | 87.50 | 85.50 | 87.20 | 00:00:00 | | 2004-03-05 | 1,017,100 | 87.50 | 89.20 | 87.10 | 87.25 | 00:00:00 | | 2004-03-08 | 263,700 | 87.85 | 88.00 | 86.50 | 86.95 | 00:00:00 | | 2004-03-09 | 585,800 | 86.65 | 86.75 | 84.95 | 85.85 | 00:00:00 | | 2004-03-10 | 353,000 | 85.25 | 85.80 | 84.35 | 84.90 | 00:00:00 | | 2004-03-11 | 1,010,400 | 84.35 | 84.55 | 80.90 | 83.80 | 00:00:00 | | 2004-03-12 | 563,300 | 82.35 | 83.55 | 81.55 | 82.80 | 00:00:00 | | 2004-03-15 | 388,000 | 82.50 | 82.50 | 80.90 | 81.55 | 00:00:00 | | 2004-03-16 | 418,400 | 81.45 | 82.30 | 80.60 | 82.05 | 00:00:00 | | 2004-03-17 | 792,500 | 82.35 | 84.95 | 81.50 | 84.90 | 00:00:00 | | 2004-03-18 | 425,800 | 84.55 | 84.95 | 83.45 | 83.45 | 00:00:00 | | 2004-03-19 | 303,600 | 84.70 | 84.70 | 83.85 | 84.00 | 00:00:00 | | 2004-03-22 | 413,900 | 83.25 | 83.50 | 81.00 | 81.70 | 00:00:00 | | 2004-03-23 | 705,000 | 82.00 | 82.35 | 80.90 | 81.60 | 00:00:00 | | 2004-03-24 | 327,400 | 81.60 | 81.80 | 80.85 | 81.55 | 00:00:00 | | 2004-03-25 | 506,900 | 81.60 | 84.45 | 81.20 | 83.85 | 00:00:00 | | 2004-03-26 | 588,300 | 84.85 | 84.95 | 84.00 | 84.05 | 00:00:00 | | 2004-03-29 | 271,700 | 84.05 | 85.35 | 83.65 | 85.15 | 00:00:00 | | 2004-03-30 | 293,500 | 85.30 | 85.45 | 84.65 | 85.40 | 00:00:00 | | 2004-03-31 | 483,900 | 85.30 | 85.60 | 84.50 | 85.05 | 00:00:00 | | 2004-04-01 | 926,000 | 82.20 | 83.75 | 82.10 | 83.70 | 00:00:00 | | 2004-04-02 | 503,900 | 83.95 | 85.15 | 83.30 | 84.65 | 00:00:00 | | 2004-04-05 | 431,600 | 85.00 | 86.75 | 84.20 | 86.15 | 00:00:00 | | 2004-04-06 | 322,000 | 86.00 | 86.20 | 85.30 | 85.65 | 00:00:00 | | 2004-04-07 | 421,100 | 85.70 | 86.15 | 84.70 | 84.70 | 00:00:00 | | 2004-04-08 | 301,500 | 85.50 | 85.50 | 83.85 | 84.05 | 00:00:00 | | 2004-04-09 | 0 | 84.05 | 84.05 | 84.05 | 84.05 | 00:00:00 | | 2004-04-12 | 0 | 84.05 | 84.05 | 84.05 | 84.05 | 00:00:00 | | 2004-04-13 | 313,700 | 83.75 | 85.85 | 83.75 | 84.65 | 00:00:00 | | 2004-04-14 | 494,700 | 83.75 | 84.25 | 82.40 | 83.85 | 00:00:00 | | 2004-04-15 | 463,500 | 83.90 | 85.00 | 82.45 | 83.70 | 00:00:00 | | 2004-04-16 | 525,400 | 83.80 | 84.90 | 83.60 | 84.30 | 00:00:00 | | 2004-04-19 | 369,700 | 83.75 | 84.75 | 82.75 | 84.15 | 00:00:00 | | 2004-04-20 | 890,500 | 85.70 | 87.20 | 84.85 | 86.80 | 00:00:00 | | 2004-04-21 | 1,026,100 | 86.10 | 86.60 | 85.40 | 85.70 | 00:00:00 | | 2004-04-22 | 604,300 | 86.00 | 87.15 | 85.00 | 86.55 | 00:00:00 | | 2004-04-23 | 325,400 | 86.90 | 87.50 | 86.75 | 87.20 | 00:00:00 | | 2004-04-26 | 220,500 | 87.20 | 87.70 | 86.55 | 87.20 | 00:00:00 | | 2004-04-27 | 267,200 | 87.55 | 87.85 | 87.10 | 87.75 | 00:00:00 | | 2004-04-28 | 433,400 | 87.15 | 87.80 | 87.10 | 87.20 | 00:00:00 | | 2004-04-29 | 486,300 | 87.50 | 87.75 | 86.70 | 87.10 | 00:00:00 | | 2004-04-30 | 534,400 | 86.50 | 86.80 | 86.00 | 86.10 | 00:00:00 | | 2004-05-03 | 226,800 | 87.20 | 87.40 | 86.10 | 87.00 | 00:00:00 | | 2004-05-04 | 363,900 | 87.00 | 87.50 | 86.30 | 87.10 | 00:00:00 | | 2004-05-05 | 858,600 | 86.40 | 90.70 | 86.40 | 90.25 | 00:00:00 | | 2004-05-06 | 844,600 | 90.20 | 90.25 | 88.25 | 88.45 | 00:00:00 | | 2004-05-07 | 654,000 | 88.35 | 88.45 | 86.10 | 86.90 | 00:00:00 | | 2004-05-10 | 566,400 | 85.25 | 85.40 | 84.20 | 84.50 | 00:00:00 | | 2004-05-11 | 531,400 | 84.75 | 85.70 | 84.30 | 85.45 | 00:00:00 | | 2004-05-12 | 696,800 | 85.20 | 85.40 | 83.15 | 83.45 | 00:00:00 | | 2004-05-13 | 414,200 | 83.50 | 84.85 | 82.75 | 84.20 | 00:00:00 | | 2004-05-14 | 340,500 | 83.65 | 84.50 | 83.20 | 83.75 | 00:00:00 | | 2004-05-17 | 507,200 | 82.70 | 83.25 | 81.65 | 82.10 | 00:00:00 | | 2004-05-18 | 532,000 | 82.50 | 84.00 | 82.45 | 83.20 | 00:00:00 | | 2004-05-19 | 434,000 | 84.00 | 85.15 | 83.60 | 84.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
