|
 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 | | 2004-05-19 | 434,000 | 84.00 | 85.15 | 83.60 | 84.25 | 00:00:00 | | 2004-05-20 | 174,400 | 83.60 | 84.25 | 83.00 | 83.55 | 00:00:00 | | 2004-05-21 | 368,900 | 84.00 | 84.70 | 83.65 | 84.30 | 00:00:00 | | 2004-05-24 | 236,800 | 84.45 | 85.50 | 84.30 | 84.65 | 00:00:00 | | 2004-05-25 | 590,800 | 84.45 | 86.15 | 83.65 | 86.00 | 00:00:00 | | 2004-05-26 | 677,100 | 87.05 | 87.05 | 85.00 | 85.45 | 00:00:00 | | 2004-05-27 | 1,032,300 | 85.80 | 86.35 | 84.80 | 85.05 | 00:00:00 | | 2004-05-28 | 413,900 | 85.35 | 85.80 | 85.05 | 85.65 | 00:00:00 | | 2004-05-31 | 63,800 | 86.10 | 86.10 | 85.60 | 86.05 | 00:00:00 | | 2004-06-01 | 1,071,400 | 86.00 | 86.40 | 85.35 | 85.85 | 00:00:00 | | 2004-06-02 | 351,800 | 86.20 | 87.35 | 85.80 | 85.95 | 00:00:00 | | 2004-06-03 | 507,000 | 86.00 | 86.80 | 85.40 | 86.60 | 00:00:00 | | 2004-06-04 | 566,700 | 84.35 | 86.00 | 84.05 | 85.60 | 00:00:00 | | 2004-06-07 | 480,600 | 85.45 | 86.40 | 85.25 | 85.60 | 00:00:00 | | 2004-06-08 | 487,900 | 85.70 | 86.20 | 83.75 | 84.55 | 00:00:00 | | 2004-06-09 | 385,300 | 84.95 | 85.10 | 84.30 | 84.55 | 00:00:00 | | 2004-06-10 | 460,900 | 84.10 | 84.55 | 83.40 | 83.95 | 00:00:00 | | 2004-06-11 | 241,800 | 84.25 | 84.25 | 83.55 | 84.05 | 00:00:00 | | 2004-06-14 | 224,300 | 83.70 | 83.90 | 82.80 | 83.25 | 00:00:00 | | 2004-06-15 | 598,300 | 83.30 | 84.20 | 83.00 | 83.75 | 00:00:00 | | 2004-06-16 | 339,400 | 83.85 | 84.75 | 83.85 | 84.65 | 00:00:00 | | 2004-06-17 | 269,500 | 84.70 | 85.05 | 84.45 | 84.65 | 00:00:00 | | 2004-06-18 | 574,900 | 84.55 | 84.70 | 83.85 | 84.55 | 00:00:00 | | 2004-06-21 | 442,900 | 85.05 | 85.10 | 84.05 | 84.55 | 00:00:00 | | 2004-06-22 | 279,100 | 84.50 | 85.00 | 83.75 | 83.75 | 00:00:00 | | 2004-06-23 | 879,300 | 84.30 | 84.30 | 83.25 | 83.25 | 00:00:00 | | 2004-06-24 | 702,100 | 83.85 | 84.10 | 83.45 | 83.60 | 00:00:00 | | 2004-06-25 | 381,500 | 83.70 | 83.80 | 82.90 | 83.60 | 00:00:00 | | 2004-06-28 | 322,600 | 83.50 | 84.10 | 83.20 | 84.05 | 00:00:00 | | 2004-06-29 | 656,000 | 83.75 | 83.85 | 83.25 | 83.50 | 00:00:00 | | 2004-06-30 | 1,381,000 | 83.50 | 84.70 | 83.30 | 84.45 | 00:00:00 | | 2004-07-01 | 767,000 | 84.90 | 86.30 | 84.70 | 85.30 | 00:00:00 | | 2004-07-02 | 397,800 | 85.15 | 85.60 | 84.10 | 84.50 | 00:00:00 | | 2004-07-05 | 356,400 | 84.20 | 84.25 | 83.40 | 83.40 | 00:00:00 | | 2004-07-06 | 432,200 | 83.55 | 83.80 | 82.00 | 82.50 | 00:00:00 | | 2004-07-07 | 370,500 | 82.55 | 83.20 | 82.25 | 82.75 | 00:00:00 | | 2004-07-08 | 352,300 | 82.40 | 82.85 | 81.75 | 82.70 | 00:00:00 | | 2004-07-09 | 563,700 | 82.65 | 82.85 | 80.10 | 81.75 | 00:00:00 | | 2004-07-12 | 440,700 | 80.95 | 82.15 | 80.60 | 80.75 | 00:00:00 | | 2004-07-13 | 350,800 | 81.40 | 81.90 | 80.75 | 80.75 | 00:00:00 | | 2004-07-14 | 288,100 | 80.75 | 80.95 | 79.70 | 80.50 | 00:00:00 | | 2004-07-15 | 324,000 | 80.30 | 80.75 | 79.70 | 79.70 | 00:00:00 | | 2004-07-16 | 262,600 | 79.35 | 81.10 | 79.30 | 80.10 | 00:00:00 | | 2004-07-19 | 405,300 | 79.65 | 81.25 | 79.65 | 80.25 | 00:00:00 | | 2004-07-20 | 530,700 | 80.25 | 81.25 | 79.25 | 80.80 | 00:00:00 | | 2004-07-21 | 448,400 | 81.70 | 81.70 | 80.30 | 80.80 | 00:00:00 | | 2004-07-22 | 627,500 | 79.55 | 81.60 | 79.55 | 81.00 | 00:00:00 | | 2004-07-23 | 241,700 | 81.05 | 81.50 | 79.90 | 80.20 | 00:00:00 | | 2004-07-26 | 265,200 | 80.55 | 80.75 | 79.40 | 79.45 | 00:00:00 | | 2004-07-27 | 365,800 | 80.00 | 80.05 | 79.10 | 79.40 | 00:00:00 | | 2004-07-28 | 360,100 | 79.15 | 80.45 | 78.95 | 79.45 | 00:00:00 | | 2004-07-29 | 298,900 | 79.50 | 80.90 | 79.50 | 80.65 | 00:00:00 | | 2004-07-30 | 332,500 | 80.35 | 81.60 | 79.95 | 81.05 | 00:00:00 | | 2004-08-02 | 270,300 | 80.80 | 81.15 | 80.05 | 80.75 | 00:00:00 | | 2004-08-03 | 252,700 | 80.90 | 81.00 | 79.85 | 80.20 | 00:00:00 | | 2004-08-04 | 332,900 | 79.90 | 81.40 | 79.20 | 79.30 | 00:00:00 | | 2004-08-05 | 232,000 | 79.65 | 80.35 | 79.50 | 79.60 | 00:00:00 | | 2004-08-06 | 721,100 | 78.50 | 79.60 | 77.10 | 77.50 | 00:00:00 | | 2004-08-09 | 653,400 | 77.60 | 77.80 | 76.10 | 76.60 | 00:00:00 | | 2004-08-10 | 405,100 | 76.40 | 77.30 | 75.80 | 76.05 | 00:00:00 | | 2004-08-11 | 285,200 | 76.15 | 76.70 | 74.85 | 75.65 | 00:00:00 | | 2004-08-12 | 633,900 | 75.60 | 76.00 | 72.95 | 73.35 | 00:00:00 | | 2004-08-13 | 881,600 | 73.30 | 73.60 | 71.15 | 72.80 | 00:00:00 | | 2004-08-16 | 498,800 | 72.30 | 74.85 | 72.30 | 74.65 | 00:00:00 | | 2004-08-17 | 438,500 | 74.20 | 76.00 | 74.20 | 75.20 | 00:00:00 | | 2004-08-18 | 279,200 | 75.20 | 76.00 | 74.65 | 75.55 | 00:00:00 | | 2004-08-19 | 411,000 | 75.95 | 76.00 | 74.30 | 75.05 | 00:00:00 | | 2004-08-20 | 243,200 | 74.75 | 75.00 | 74.10 | 74.40 | 00:00:00 | | 2004-08-23 | 298,700 | 74.70 | 76.50 | 74.70 | 75.15 | 00:00:00 | | 2004-08-24 | 312,300 | 75.15 | 76.50 | 74.85 | 75.05 | 00:00:00 | | 2004-08-25 | 238,200 | 75.30 | 76.10 | 75.20 | 75.40 | 00:00:00 | | 2004-08-26 | 310,100 | 76.30 | 76.30 | 75.20 | 75.25 | 00:00:00 | | 2004-08-27 | 617,000 | 75.40 | 75.55 | 74.50 | 75.45 | 00:00:00 | | 2004-08-30 | 139,500 | 75.70 | 75.80 | 75.15 | 75.35 | 00:00:00 | | 2004-08-31 | 604,200 | 75.05 | 75.75 | 74.45 | 75.00 | 00:00:00 | | 2004-09-01 | 885,100 | 74.35 | 75.45 | 74.15 | 75.00 | 00:00:00 | | 2004-09-02 | 1,934,700 | 73.00 | 73.00 | 70.40 | 70.50 | 00:00:00 | | 2004-09-03 | 704,600 | 70.80 | 71.65 | 70.10 | 71.25 | 00:00:00 | | 2004-09-06 | 378,800 | 71.65 | 71.65 | 70.45 | 71.00 | 00:00:00 | | 2004-09-07 | 547,200 | 70.90 | 71.00 | 70.30 | 70.50 | 00:00:00 | | 2004-09-08 | 1,140,700 | 70.50 | 70.55 | 67.95 | 68.40 | 00:00:00 | | 2004-09-09 | 623,700 | 68.20 | 68.40 | 67.45 | 67.85 | 00:00:00 | | 2004-09-10 | 760,700 | 68.00 | 69.35 | 68.00 | 69.30 | 00:00:00 | | 2004-09-13 | 1,093,900 | 69.75 | 71.75 | 69.60 | 71.70 | 00:00:00 | | 2004-09-14 | 691,200 | 71.70 | 72.10 | 70.80 | 71.45 | 00:00:00 | | 2004-09-15 | 724,000 | 71.55 | 72.10 | 70.65 | 71.05 | 00:00:00 | | 2004-09-16 | 312,600 | 71.00 | 71.70 | 70.80 | 71.55 | 00:00:00 | | 2004-09-17 | 485,000 | 71.70 | 72.40 | 71.15 | 71.80 | 00:00:00 | | 2004-09-20 | 385,900 | 71.35 | 71.90 | 71.05 | 71.40 | 00:00:00 | | 2004-09-21 | 1,169,800 | 71.30 | 73.90 | 71.20 | 73.70 | 00:00:00 | | 2004-09-22 | 620,700 | 73.65 | 73.90 | 73.10 | 73.20 | 00:00:00 | | 2004-09-23 | 799,100 | 72.95 | 73.50 | 72.70 | 73.30 | 00:00:00 | | 2004-09-24 | 344,500 | 73.45 | 73.90 | 73.00 | 73.35 | 00:00:00 | | 2004-09-27 | 603,000 | 73.40 | 74.00 | 72.80 | 73.70 | 00:00:00 | | 2004-09-28 | 621,900 | 74.10 | 74.40 | 73.35 | 73.65 | 00:00:00 | | 2004-09-29 | 819,500 | 73.65 | 74.85 | 73.65 | 74.70 | 00:00:00 | | 2004-09-30 | 854,400 | 75.00 | 75.00 | 73.55 | 73.95 | 00:00:00 | | 2004-10-01 | 663,700 | 74.10 | 74.60 | 74.05 | 74.30 | 00:00:00 | | 2004-10-04 | 515,700 | 74.65 | 75.90 | 74.65 | 75.05 | 00:00:00 | | 2004-10-05 | 469,200 | 75.05 | 75.90 | 74.60 | 75.70 | 00:00:00 | | 2004-10-06 | 520,400 | 75.70 | 75.80 | 74.75 | 74.75 | 00:00:00 | | 2004-10-07 | 532,600 | 74.85 | 75.15 | 74.00 | 74.20 | 00:00:00 | | 2004-10-08 | 493,300 | 73.95 | 74.70 | 73.75 | 74.10 | 00:00:00 | | 2004-10-11 | 478,600 | 74.00 | 74.10 | 73.15 | 73.50 | 00:00:00 | | 2004-10-12 | 327,800 | 73.25 | 73.40 | 72.70 | 73.00 | 00:00:00 | | 2004-10-13 | 426,800 | 73.50 | 73.60 | 72.70 | 73.25 | 00:00:00 | | 2004-10-14 | 709,200 | 72.70 | 73.10 | 71.90 | 72.45 | 00:00:00 | | 2004-10-15 | 978,100 | 72.00 | 73.55 | 71.85 | 72.90 | 00:00:00 | | 2004-10-18 | 996,300 | 73.50 | 75.65 | 73.00 | 74.65 | 00:00:00 | | 2004-10-19 | 991,200 | 75.45 | 76.00 | 73.10 | 73.40 | 00:00:00 | | 2004-10-20 | 513,500 | 73.00 | 73.20 | 72.00 | 72.70 | 00:00:00 | | 2004-10-21 | 600,400 | 73.00 | 74.25 | 72.30 | 73.60 | 00:00:00 | | 2004-10-22 | 439,800 | 73.55 | 73.80 | 72.85 | 73.25 | 00:00:00 | | 2004-10-25 | 399,200 | 72.20 | 72.85 | 71.50 | 71.80 | 00:00:00 | | 2004-10-26 | 198,200 | 71.75 | 72.25 | 71.70 | 71.90 | 00:00:00 | | 2004-10-27 | 423,500 | 72.30 | 72.70 | 71.40 | 72.45 | 00:00:00 | | 2004-10-28 | 335,200 | 73.10 | 73.50 | 72.90 | 73.20 | 00:00:00 | | 2004-10-29 | 353,700 | 73.45 | 74.00 | 72.85 | 73.85 | 00:00:00 | | 2004-11-01 | 298,400 | 73.70 | 74.00 | 73.20 | 73.80 | 00:00:00 | | 2004-11-02 | 357,300 | 73.80 | 74.45 | 73.65 | 74.35 | 00:00:00 | | 2004-11-03 | 630,000 | 74.70 | 75.10 | 74.10 | 74.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
