|
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 | 2004-11-03 | 630,000 | 74.70 | 75.10 | 74.10 | 74.75 | 00:00:00 | 2004-11-04 | 303,300 | 74.50 | 74.75 | 73.50 | 73.95 | 00:00:00 | 2004-11-05 | 553,000 | 74.40 | 75.35 | 74.30 | 74.30 | 00:00:00 | 2004-11-08 | 323,000 | 74.50 | 75.15 | 74.35 | 74.85 | 00:00:00 | 2004-11-09 | 275,400 | 75.10 | 75.20 | 74.55 | 74.65 | 00:00:00 | 2004-11-10 | 220,100 | 74.55 | 75.15 | 74.55 | 74.85 | 00:00:00 | 2004-11-11 | 714,200 | 74.50 | 76.70 | 74.50 | 76.35 | 00:00:00 | 2004-11-12 | 557,000 | 76.80 | 77.40 | 76.65 | 77.15 | 00:00:00 | 2004-11-15 | 552,000 | 77.25 | 77.35 | 77.00 | 77.25 | 00:00:00 | 2004-11-16 | 346,200 | 77.00 | 77.35 | 76.20 | 76.50 | 00:00:00 | 2004-11-17 | 750,100 | 76.50 | 77.75 | 76.35 | 77.75 | 00:00:00 | 2004-11-18 | 636,300 | 77.70 | 78.60 | 77.35 | 78.50 | 00:00:00 | 2004-11-19 | 438,300 | 78.55 | 79.00 | 77.75 | 78.20 | 00:00:00 | 2004-11-22 | 355,900 | 77.70 | 77.95 | 76.85 | 77.00 | 00:00:00 | 2004-11-23 | 297,600 | 77.25 | 77.60 | 76.50 | 76.70 | 00:00:00 | 2004-11-24 | 377,200 | 77.35 | 77.40 | 76.10 | 76.35 | 00:00:00 | 2004-11-25 | 274,500 | 76.60 | 77.00 | 76.25 | 76.25 | 00:00:00 | 2004-11-26 | 303,800 | 76.30 | 76.30 | 75.20 | 75.65 | 00:00:00 | 2004-11-29 | 448,400 | 76.00 | 76.45 | 75.50 | 75.60 | 00:00:00 | 2004-11-30 | 2,486,400 | 75.70 | 79.60 | 74.85 | 78.20 | 00:00:00 | 2004-12-01 | 839,500 | 78.15 | 78.50 | 77.30 | 77.65 | 00:00:00 | 2004-12-02 | 343,600 | 77.95 | 78.10 | 77.40 | 78.00 | 00:00:00 | 2004-12-03 | 355,000 | 77.85 | 78.10 | 77.30 | 77.75 | 00:00:00 | 2004-12-06 | 419,100 | 77.95 | 77.95 | 77.00 | 77.45 | 00:00:00 | 2004-12-07 | 588,900 | 77.25 | 77.75 | 76.65 | 77.15 | 00:00:00 | 2004-12-08 | 300,100 | 76.80 | 77.60 | 76.35 | 77.30 | 00:00:00 | 2004-12-09 | 426,300 | 77.00 | 77.80 | 76.70 | 77.10 | 00:00:00 | 2004-12-10 | 550,300 | 77.50 | 77.60 | 77.00 | 77.40 | 00:00:00 | 2004-12-13 | 523,100 | 77.85 | 78.00 | 77.00 | 77.95 | 00:00:00 | 2004-12-14 | 1,405,700 | 78.55 | 78.55 | 76.15 | 76.40 | 00:00:00 | 2004-12-15 | 724,400 | 76.50 | 76.65 | 75.10 | 75.60 | 00:00:00 | 2004-12-16 | 890,800 | 75.55 | 76.35 | 74.70 | 74.85 | 00:00:00 | 2004-12-17 | 871,100 | 74.85 | 75.30 | 73.90 | 73.90 | 00:00:00 | 2004-12-20 | 375,900 | 73.60 | 74.35 | 73.45 | 73.85 | 00:00:00 | 2004-12-21 | 493,300 | 73.85 | 74.10 | 73.50 | 73.50 | 00:00:00 | 2004-12-22 | 466,000 | 73.65 | 74.00 | 73.35 | 73.65 | 00:00:00 | 2004-12-23 | 252,600 | 73.50 | 74.15 | 73.35 | 74.00 | 00:00:00 | 2004-12-24 | 44,400 | 73.75 | 74.00 | 73.65 | 73.85 | 00:00:00 | 2004-12-27 | 178,700 | 73.70 | 73.85 | 73.50 | 73.75 | 00:00:00 | 2004-12-28 | 215,300 | 73.50 | 73.80 | 73.05 | 73.25 | 00:00:00 | 2004-12-29 | 236,300 | 73.05 | 73.65 | 73.00 | 73.45 | 00:00:00 | 2004-12-30 | 121,400 | 73.95 | 73.95 | 73.50 | 73.65 | 00:00:00 | 2004-12-31 | 101,100 | 73.50 | 73.95 | 73.25 | 73.65 | 00:00:00 | 2005-01-03 | 330,600 | 73.90 | 74.65 | 73.75 | 74.15 | 00:00:00 | 2005-01-04 | 322,300 | 74.00 | 74.50 | 73.75 | 74.20 | 00:00:00 | 2005-01-05 | 478,000 | 73.50 | 73.65 | 73.05 | 73.30 | 00:00:00 | 2005-01-06 | 388,300 | 73.25 | 74.00 | 73.20 | 73.65 | 00:00:00 | 2005-01-07 | 826,400 | 73.50 | 75.00 | 73.15 | 74.40 | 00:00:00 | 2005-01-10 | 259,000 | 74.65 | 74.65 | 73.85 | 74.25 | 00:00:00 | 2005-01-11 | 601,000 | 74.50 | 74.65 | 73.75 | 73.90 | 00:00:00 | 2005-01-12 | 725,800 | 73.90 | 74.80 | 73.80 | 73.90 | 00:00:00 | 2005-01-13 | 740,000 | 74.25 | 75.40 | 74.25 | 74.90 | 00:00:00 | 2005-01-14 | 1,083,100 | 74.75 | 77.20 | 74.60 | 76.75 | 00:00:00 | 2005-01-17 | 521,800 | 76.95 | 77.50 | 76.35 | 76.65 | 00:00:00 | 2005-01-18 | 1,313,300 | 77.25 | 78.40 | 76.70 | 78.00 | 00:00:00 | 2005-01-19 | 1,374,600 | 78.50 | 79.90 | 78.20 | 79.75 | 00:00:00 | 2005-01-20 | 779,800 | 79.25 | 80.60 | 78.75 | 80.50 | 00:00:00 | 2005-01-21 | 626,500 | 80.60 | 80.90 | 79.80 | 80.80 | 00:00:00 | 2005-01-24 | 675,600 | 80.60 | 80.90 | 80.25 | 80.35 | 00:00:00 | 2005-01-25 | 695,800 | 80.60 | 81.60 | 80.30 | 81.00 | 00:00:00 | 2005-01-26 | 383,100 | 80.95 | 81.25 | 80.65 | 81.00 | 00:00:00 | 2005-01-27 | 1,085,200 | 81.75 | 81.80 | 80.30 | 80.90 | 00:00:00 | 2005-01-28 | 387,900 | 81.25 | 81.50 | 80.45 | 80.45 | 00:00:00 | 2005-01-31 | 580,700 | 80.70 | 81.50 | 79.80 | 80.85 | 00:00:00 | 2005-02-01 | 534,200 | 80.40 | 81.40 | 80.40 | 81.15 | 00:00:00 | 2005-02-02 | 2,202,600 | 81.20 | 81.25 | 78.30 | 78.60 | 00:00:00 | 2005-02-03 | 1,470,600 | 78.20 | 79.30 | 77.60 | 79.05 | 00:00:00 | 2005-02-04 | 847,500 | 79.10 | 79.15 | 78.30 | 78.65 | 00:00:00 | 2005-02-07 | 613,800 | 78.95 | 80.30 | 78.80 | 80.20 | 00:00:00 | 2005-02-08 | 442,100 | 80.30 | 80.45 | 79.50 | 79.85 | 00:00:00 | 2005-02-09 | 292,800 | 80.10 | 80.10 | 79.35 | 79.55 | 00:00:00 | 2005-02-10 | 363,000 | 79.20 | 79.60 | 78.75 | 79.25 | 00:00:00 | 2005-02-11 | 325,900 | 79.65 | 80.10 | 79.00 | 79.75 | 00:00:00 | 2005-02-14 | 707,000 | 80.10 | 81.80 | 80.00 | 81.35 | 00:00:00 | 2005-02-15 | 324,400 | 81.30 | 81.80 | 80.65 | 81.70 | 00:00:00 | 2005-02-16 | 382,800 | 81.80 | 81.80 | 80.65 | 81.00 | 00:00:00 | 2005-02-17 | 250,700 | 81.00 | 81.50 | 80.85 | 81.15 | 00:00:00 | 2005-02-18 | 1,004,800 | 81.60 | 83.95 | 81.60 | 83.55 | 00:00:00 | 2005-02-21 | 413,400 | 83.20 | 83.85 | 82.45 | 82.55 | 00:00:00 | 2005-02-22 | 423,900 | 82.65 | 83.65 | 82.20 | 83.50 | 00:00:00 | 2005-02-23 | 507,700 | 83.25 | 83.25 | 82.10 | 82.70 | 00:00:00 | 2005-02-24 | 146,900 | 82.75 | 82.85 | 82.20 | 82.70 | 00:00:00 | 2005-02-25 | 493,100 | 82.80 | 84.20 | 82.65 | 84.05 | 00:00:00 | 2005-02-28 | 367,800 | 83.90 | 84.50 | 83.50 | 84.25 | 00:00:00 | 2005-03-01 | 476,000 | 83.90 | 84.70 | 83.30 | 84.05 | 00:00:00 | 2005-03-02 | 326,400 | 83.95 | 84.30 | 83.60 | 84.20 | 00:00:00 | 2005-03-03 | 315,500 | 83.70 | 84.50 | 83.70 | 84.15 | 00:00:00 | 2005-03-04 | 333,900 | 84.15 | 85.05 | 83.60 | 85.05 | 00:00:00 | 2005-03-07 | 280,400 | 85.00 | 85.00 | 84.25 | 84.85 | 00:00:00 | 2005-03-08 | 338,700 | 84.90 | 84.90 | 84.25 | 84.80 | 00:00:00 | 2005-03-09 | 998,100 | 84.30 | 84.45 | 82.75 | 83.10 | 00:00:00 | 2005-03-10 | 564,700 | 82.65 | 83.10 | 82.20 | 82.95 | 00:00:00 | 2005-03-11 | 299,100 | 82.95 | 83.25 | 82.45 | 82.80 | 00:00:00 | 2005-03-14 | 297,900 | 82.95 | 82.95 | 82.05 | 82.85 | 00:00:00 | 2005-03-15 | 521,200 | 83.10 | 84.10 | 82.70 | 83.90 | 00:00:00 | 2005-03-16 | 437,000 | 83.85 | 83.85 | 83.10 | 83.30 | 00:00:00 | 2005-03-17 | 674,200 | 82.80 | 83.55 | 82.30 | 83.00 | 00:00:00 | 2005-03-18 | 716,800 | 82.90 | 83.20 | 82.30 | 82.55 | 00:00:00 | 2005-03-21 | 284,300 | 82.35 | 82.85 | 82.20 | 82.45 | 00:00:00 | 2005-03-22 | 450,000 | 82.45 | 82.70 | 81.70 | 81.85 | 00:00:00 | 2005-03-23 | 408,900 | 81.40 | 82.20 | 81.30 | 82.10 | 00:00:00 | 2005-03-24 | 331,500 | 82.20 | 82.30 | 81.90 | 82.20 | 00:00:00 | 2005-03-25 | 0 | 82.20 | 82.20 | 82.20 | 82.20 | 00:00:00 | 2005-03-28 | 0 | 82.20 | 82.20 | 82.20 | 82.20 | 00:00:00 | 2005-03-29 | 393,800 | 81.60 | 82.00 | 81.40 | 81.95 | 00:00:00 | 2005-03-30 | 297,100 | 81.40 | 82.30 | 81.35 | 82.10 | 00:00:00 | 2005-03-31 | 396,900 | 82.25 | 82.90 | 82.05 | 82.50 | 00:00:00 | 2005-04-01 | 316,000 | 82.20 | 83.00 | 81.95 | 82.70 | 00:00:00 | 2005-04-04 | 417,300 | 82.10 | 82.40 | 81.20 | 81.75 | 00:00:00 | 2005-04-05 | 208,000 | 81.75 | 82.20 | 81.60 | 81.95 | 00:00:00 | 2005-04-06 | 293,600 | 82.20 | 82.65 | 81.60 | 82.20 | 00:00:00 | 2005-04-07 | 305,800 | 81.90 | 82.90 | 81.70 | 82.60 | 00:00:00 | 2005-04-08 | 187,000 | 82.85 | 82.90 | 82.20 | 82.65 | 00:00:00 | 2005-04-11 | 338,200 | 82.40 | 82.80 | 82.20 | 82.60 | 00:00:00 | 2005-04-12 | 257,600 | 82.35 | 82.40 | 81.95 | 82.15 | 00:00:00 | 2005-04-13 | 338,500 | 82.90 | 82.90 | 81.85 | 82.05 | 00:00:00 | 2005-04-14 | 418,400 | 82.00 | 82.45 | 81.50 | 81.50 | 00:00:00 | 2005-04-15 | 659,700 | 81.35 | 81.35 | 80.00 | 80.15 | 00:00:00 | 2005-04-18 | 642,700 | 79.60 | 80.00 | 78.50 | 78.85 | 00:00:00 | 2005-04-19 | 469,000 | 79.00 | 79.25 | 78.25 | 78.45 | 00:00:00 | 2005-04-20 | 692,700 | 78.40 | 78.90 | 77.60 | 78.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|