|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-20 | 692,700 | 78.40 | 78.90 | 77.60 | 78.25 | 00:00:00 | | 2005-04-21 | 772,600 | 77.75 | 78.80 | 77.60 | 78.00 | 00:00:00 | | 2005-04-22 | 427,600 | 78.95 | 79.00 | 77.45 | 77.80 | 00:00:00 | | 2005-04-25 | 349,200 | 77.60 | 78.65 | 77.50 | 78.30 | 00:00:00 | | 2005-04-26 | 454,900 | 78.60 | 78.95 | 78.00 | 78.70 | 00:00:00 | | 2005-04-27 | 974,500 | 78.00 | 78.50 | 75.70 | 76.80 | 00:00:00 | | 2005-04-28 | 655,700 | 77.15 | 77.50 | 75.35 | 75.60 | 00:00:00 | | 2005-04-29 | 446,800 | 75.55 | 77.10 | 74.85 | 76.05 | 00:00:00 | | 2005-05-02 | 245,700 | 76.10 | 77.00 | 75.75 | 76.25 | 00:00:00 | | 2005-05-03 | 441,700 | 76.65 | 76.80 | 75.50 | 76.50 | 00:00:00 | | 2005-05-04 | 426,500 | 77.20 | 77.70 | 76.75 | 77.45 | 00:00:00 | | 2005-05-05 | 531,800 | 77.80 | 79.25 | 77.70 | 78.25 | 00:00:00 | | 2005-05-06 | 340,700 | 78.55 | 79.05 | 78.15 | 78.70 | 00:00:00 | | 2005-05-09 | 322,500 | 78.40 | 79.30 | 78.30 | 79.05 | 00:00:00 | | 2005-05-10 | 600,200 | 79.50 | 79.50 | 77.45 | 77.80 | 00:00:00 | | 2005-05-11 | 730,800 | 77.25 | 78.70 | 77.20 | 77.90 | 00:00:00 | | 2005-05-12 | 620,400 | 78.45 | 79.40 | 77.40 | 79.00 | 00:00:00 | | 2005-05-13 | 289,400 | 79.15 | 79.50 | 78.80 | 79.20 | 00:00:00 | | 2005-05-16 | 299,500 | 78.60 | 79.45 | 78.60 | 79.25 | 00:00:00 | | 2005-05-17 | 281,100 | 79.45 | 79.45 | 78.80 | 79.10 | 00:00:00 | | 2005-05-18 | 738,600 | 79.45 | 80.20 | 78.80 | 80.00 | 00:00:00 | | 2005-05-19 | 583,900 | 80.40 | 80.80 | 79.60 | 80.15 | 00:00:00 | | 2005-05-20 | 342,000 | 80.10 | 80.35 | 79.80 | 80.05 | 00:00:00 | | 2005-05-23 | 280,900 | 80.10 | 80.30 | 79.65 | 79.90 | 00:00:00 | | 2005-05-24 | 309,100 | 80.00 | 80.00 | 79.60 | 79.95 | 00:00:00 | | 2005-05-25 | 295,800 | 79.70 | 80.00 | 79.40 | 79.70 | 00:00:00 | | 2005-05-26 | 1,238,600 | 79.50 | 80.20 | 79.50 | 80.05 | 00:00:00 | | 2005-05-27 | 391,400 | 79.85 | 80.15 | 79.85 | 79.95 | 00:00:00 | | 2005-05-30 | 635,000 | 79.70 | 81.30 | 79.55 | 81.00 | 00:00:00 | | 2005-05-31 | 466,400 | 80.80 | 81.05 | 80.15 | 80.50 | 00:00:00 | | 2005-06-01 | 1,071,200 | 80.25 | 82.45 | 80.25 | 81.60 | 00:00:00 | | 2005-06-02 | 1,355,300 | 82.10 | 83.70 | 82.05 | 83.30 | 00:00:00 | | 2005-06-03 | 0 | 83.30 | 83.30 | 83.30 | 83.30 | 00:00:00 | | 2005-06-06 | 445,400 | 80.35 | 80.75 | 80.05 | 80.40 | 00:00:00 | | 2005-06-07 | 858,900 | 80.70 | 80.75 | 79.60 | 79.90 | 00:00:00 | | 2005-06-08 | 800,300 | 79.80 | 80.65 | 79.15 | 80.35 | 00:00:00 | | 2005-06-09 | 764,700 | 80.70 | 81.20 | 80.65 | 81.00 | 00:00:00 | | 2005-06-10 | 696,100 | 81.30 | 82.00 | 81.10 | 81.85 | 00:00:00 | | 2005-06-13 | 309,000 | 81.90 | 82.35 | 81.50 | 81.90 | 00:00:00 | | 2005-06-14 | 697,900 | 81.90 | 82.80 | 81.60 | 82.75 | 00:00:00 | | 2005-06-15 | 544,200 | 82.90 | 82.90 | 82.25 | 82.25 | 00:00:00 | | 2005-06-16 | 285,200 | 82.25 | 82.70 | 82.00 | 82.65 | 00:00:00 | | 2005-06-17 | 443,000 | 82.85 | 83.65 | 82.20 | 83.20 | 00:00:00 | | 2005-06-20 | 501,300 | 82.65 | 83.35 | 82.65 | 82.80 | 00:00:00 | | 2005-06-21 | 428,800 | 82.90 | 83.60 | 82.80 | 83.45 | 00:00:00 | | 2005-06-22 | 693,600 | 83.30 | 84.65 | 83.25 | 84.40 | 00:00:00 | | 2005-06-23 | 815,300 | 84.75 | 85.75 | 84.15 | 85.55 | 00:00:00 | | 2005-06-24 | 875,000 | 84.60 | 84.80 | 83.75 | 84.55 | 00:00:00 | | 2005-06-27 | 633,100 | 84.30 | 84.40 | 83.50 | 83.70 | 00:00:00 | | 2005-06-28 | 633,600 | 83.95 | 84.90 | 83.95 | 84.90 | 00:00:00 | | 2005-06-29 | 556,400 | 84.80 | 85.20 | 84.40 | 85.00 | 00:00:00 | | 2005-06-30 | 587,500 | 84.70 | 85.85 | 84.70 | 85.30 | 00:00:00 | | 2005-07-01 | 391,500 | 84.85 | 85.30 | 84.45 | 85.30 | 00:00:00 | | 2005-07-04 | 185,800 | 85.60 | 85.60 | 84.20 | 85.30 | 00:00:00 | | 2005-07-05 | 368,700 | 85.05 | 85.25 | 84.40 | 85.05 | 00:00:00 | | 2005-07-06 | 427,100 | 85.50 | 85.50 | 84.70 | 85.30 | 00:00:00 | | 2005-07-07 | 1,210,500 | 84.90 | 85.25 | 79.05 | 82.95 | 00:00:00 | | 2005-07-08 | 668,700 | 83.35 | 84.65 | 83.15 | 83.75 | 00:00:00 | | 2005-07-11 | 465,900 | 84.60 | 85.00 | 84.25 | 84.70 | 00:00:00 | | 2005-07-12 | 266,600 | 84.75 | 84.95 | 84.35 | 84.75 | 00:00:00 | | 2005-07-13 | 816,800 | 84.35 | 84.40 | 83.20 | 83.60 | 00:00:00 | | 2005-07-14 | 802,700 | 83.80 | 83.80 | 82.60 | 82.85 | 00:00:00 | | 2005-07-15 | 881,500 | 83.25 | 83.25 | 81.75 | 81.90 | 00:00:00 | | 2005-07-18 | 450,300 | 81.80 | 82.95 | 81.70 | 82.75 | 00:00:00 | | 2005-07-19 | 682,800 | 82.50 | 83.15 | 81.95 | 82.25 | 00:00:00 | | 2005-07-20 | 413,600 | 82.00 | 82.90 | 82.00 | 82.75 | 00:00:00 | | 2005-07-21 | 703,200 | 82.70 | 83.20 | 82.00 | 82.20 | 00:00:00 | | 2005-07-22 | 472,000 | 81.85 | 82.75 | 81.85 | 82.30 | 00:00:00 | | 2005-07-25 | 361,600 | 82.85 | 82.85 | 81.50 | 81.95 | 00:00:00 | | 2005-07-26 | 997,200 | 82.00 | 83.80 | 81.85 | 83.25 | 00:00:00 | | 2005-07-27 | 702,900 | 83.75 | 84.05 | 83.25 | 84.00 | 00:00:00 | | 2005-07-28 | 646,100 | 84.20 | 84.40 | 83.30 | 84.30 | 00:00:00 | | 2005-07-29 | 655,200 | 84.90 | 84.90 | 82.55 | 83.25 | 00:00:00 | | 2005-08-01 | 268,100 | 83.45 | 83.60 | 82.95 | 83.30 | 00:00:00 | | 2005-08-02 | 502,200 | 83.60 | 83.70 | 82.60 | 83.10 | 00:00:00 | | 2005-08-03 | 463,100 | 83.35 | 83.40 | 81.95 | 82.65 | 00:00:00 | | 2005-08-04 | 315,400 | 82.25 | 82.80 | 82.25 | 82.50 | 00:00:00 | | 2005-08-05 | 474,500 | 82.25 | 82.50 | 81.60 | 81.75 | 00:00:00 | | 2005-08-08 | 374,200 | 81.90 | 82.20 | 81.40 | 81.95 | 00:00:00 | | 2005-08-09 | 340,300 | 81.80 | 82.80 | 81.80 | 82.60 | 00:00:00 | | 2005-08-10 | 742,400 | 83.05 | 84.25 | 82.75 | 84.10 | 00:00:00 | | 2005-08-11 | 571,200 | 84.15 | 84.75 | 83.25 | 84.50 | 00:00:00 | | 2005-08-12 | 620,500 | 84.50 | 85.10 | 84.05 | 84.25 | 00:00:00 | | 2005-08-15 | 158,500 | 84.50 | 84.75 | 84.00 | 84.25 | 00:00:00 | | 2005-08-16 | 381,600 | 84.55 | 84.80 | 83.50 | 83.60 | 00:00:00 | | 2005-08-17 | 402,600 | 83.60 | 83.95 | 83.25 | 83.90 | 00:00:00 | | 2005-08-18 | 278,200 | 84.10 | 84.35 | 83.60 | 84.05 | 00:00:00 | | 2005-08-19 | 232,600 | 83.80 | 84.50 | 83.80 | 84.45 | 00:00:00 | | 2005-08-22 | 1,043,100 | 84.70 | 87.30 | 84.70 | 87.00 | 00:00:00 | | 2005-08-23 | 280,400 | 87.00 | 87.10 | 86.20 | 86.80 | 00:00:00 | | 2005-08-24 | 454,700 | 87.00 | 87.40 | 86.10 | 87.10 | 00:00:00 | | 2005-08-25 | 286,100 | 86.40 | 86.70 | 85.50 | 86.10 | 00:00:00 | | 2005-08-26 | 550,100 | 85.75 | 86.80 | 85.65 | 86.60 | 00:00:00 | | 2005-08-29 | 420,300 | 86.10 | 88.05 | 86.00 | 87.70 | 00:00:00 | | 2005-08-30 | 747,000 | 88.10 | 89.65 | 87.40 | 87.85 | 00:00:00 | | 2005-08-31 | 606,400 | 87.55 | 88.40 | 86.80 | 86.90 | 00:00:00 | | 2005-09-01 | 662,100 | 87.25 | 87.50 | 85.90 | 86.30 | 00:00:00 | | 2005-09-02 | 456,600 | 86.15 | 87.30 | 86.05 | 86.70 | 00:00:00 | | 2005-09-05 | 265,900 | 86.50 | 87.30 | 86.50 | 86.90 | 00:00:00 | | 2005-09-06 | 578,800 | 87.30 | 88.60 | 86.90 | 88.00 | 00:00:00 | | 2005-09-07 | 461,600 | 88.45 | 88.45 | 87.10 | 87.85 | 00:00:00 | | 2005-09-08 | 967,800 | 89.95 | 90.00 | 87.35 | 87.75 | 00:00:00 | | 2005-09-09 | 352,500 | 88.20 | 89.00 | 87.70 | 88.60 | 00:00:00 | | 2005-09-12 | 344,500 | 89.00 | 89.30 | 88.75 | 88.90 | 00:00:00 | | 2005-09-13 | 583,200 | 88.90 | 89.00 | 87.30 | 87.60 | 00:00:00 | | 2005-09-14 | 392,900 | 87.85 | 88.30 | 87.25 | 87.80 | 00:00:00 | | 2005-09-15 | 488,300 | 87.40 | 88.35 | 87.25 | 87.45 | 00:00:00 | | 2005-09-16 | 547,800 | 87.60 | 88.35 | 86.80 | 86.90 | 00:00:00 | | 2005-09-19 | 345,100 | 86.85 | 87.25 | 86.15 | 86.60 | 00:00:00 | | 2005-09-20 | 328,200 | 86.75 | 87.35 | 86.20 | 86.80 | 00:00:00 | | 2005-09-21 | 267,900 | 86.30 | 86.80 | 86.00 | 86.10 | 00:00:00 | | 2005-09-22 | 301,300 | 85.70 | 86.65 | 85.40 | 85.45 | 00:00:00 | | 2005-09-23 | 227,800 | 85.55 | 86.35 | 85.50 | 85.90 | 00:00:00 | | 2005-09-26 | 432,600 | 85.90 | 87.10 | 85.90 | 86.70 | 00:00:00 | | 2005-09-27 | 248,100 | 86.65 | 86.70 | 86.00 | 86.35 | 00:00:00 | | 2005-09-28 | 413,900 | 86.35 | 87.40 | 86.15 | 87.05 | 00:00:00 | | 2005-09-29 | 235,100 | 87.10 | 87.10 | 86.50 | 86.90 | 00:00:00 | | 2005-09-30 | 579,100 | 87.20 | 88.00 | 87.10 | 87.30 | 00:00:00 | | 2005-10-03 | 296,100 | 87.25 | 88.00 | 87.25 | 87.75 | 00:00:00 | | 2005-10-04 | 421,700 | 87.90 | 88.25 | 87.30 | 87.95 | 00:00:00 | | 2005-10-05 | 502,000 | 87.35 | 87.70 | 86.20 | 86.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
