|
 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 | | 2005-10-05 | 502,000 | 87.35 | 87.70 | 86.20 | 86.90 | 00:00:00 | | 2005-10-06 | 747,500 | 86.75 | 86.75 | 85.30 | 85.60 | 00:00:00 | | 2005-10-07 | 513,300 | 85.55 | 86.05 | 84.40 | 85.15 | 00:00:00 | | 2005-10-10 | 289,600 | 85.70 | 86.35 | 85.00 | 85.35 | 00:00:00 | | 2005-10-11 | 506,200 | 85.35 | 86.75 | 85.35 | 86.30 | 00:00:00 | | 2005-10-12 | 469,600 | 86.55 | 86.75 | 85.90 | 86.35 | 00:00:00 | | 2005-10-13 | 395,200 | 86.10 | 86.60 | 85.55 | 86.05 | 00:00:00 | | 2005-10-14 | 430,700 | 85.85 | 86.60 | 85.65 | 86.05 | 00:00:00 | | 2005-10-17 | 277,000 | 86.30 | 86.35 | 85.30 | 85.75 | 00:00:00 | | 2005-10-18 | 399,600 | 86.00 | 86.20 | 84.85 | 85.15 | 00:00:00 | | 2005-10-19 | 627,100 | 84.70 | 85.00 | 83.30 | 83.80 | 00:00:00 | | 2005-10-20 | 370,200 | 84.70 | 84.90 | 83.70 | 83.90 | 00:00:00 | | 2005-10-21 | 390,700 | 83.25 | 84.15 | 82.90 | 83.00 | 00:00:00 | | 2005-10-24 | 250,100 | 83.40 | 84.45 | 83.10 | 84.35 | 00:00:00 | | 2005-10-25 | 330,000 | 84.70 | 84.75 | 83.15 | 83.35 | 00:00:00 | | 2005-10-26 | 339,300 | 83.80 | 84.45 | 83.55 | 83.95 | 00:00:00 | | 2005-10-27 | 1,244,500 | 84.90 | 86.35 | 84.50 | 86.10 | 00:00:00 | | 2005-10-28 | 761,000 | 86.00 | 87.05 | 85.05 | 86.10 | 00:00:00 | | 2005-10-31 | 373,700 | 86.65 | 87.65 | 86.45 | 87.65 | 00:00:00 | | 2005-11-01 | 643,000 | 87.80 | 89.70 | 87.45 | 89.50 | 00:00:00 | | 2005-11-02 | 858,700 | 89.25 | 90.20 | 88.60 | 89.55 | 00:00:00 | | 2005-11-03 | 560,600 | 89.55 | 90.20 | 89.00 | 90.00 | 00:00:00 | | 2005-11-04 | 614,600 | 90.00 | 90.00 | 88.60 | 89.10 | 00:00:00 | | 2005-11-07 | 501,300 | 89.50 | 89.75 | 88.00 | 89.00 | 00:00:00 | | 2005-11-08 | 701,300 | 89.15 | 90.60 | 88.90 | 90.35 | 00:00:00 | | 2005-11-09 | 321,400 | 90.60 | 90.90 | 90.30 | 90.60 | 00:00:00 | | 2005-11-10 | 620,100 | 90.90 | 92.15 | 90.65 | 91.70 | 00:00:00 | | 2005-11-11 | 332,900 | 92.40 | 92.60 | 91.75 | 92.30 | 00:00:00 | | 2005-11-14 | 292,100 | 92.00 | 92.55 | 91.45 | 92.35 | 00:00:00 | | 2005-11-15 | 261,100 | 92.25 | 92.50 | 91.90 | 92.05 | 00:00:00 | | 2005-11-16 | 383,600 | 92.10 | 92.10 | 91.10 | 91.35 | 00:00:00 | | 2005-11-17 | 264,400 | 91.55 | 92.10 | 91.25 | 91.95 | 00:00:00 | | 2005-11-18 | 390,400 | 92.30 | 93.00 | 91.75 | 92.85 | 00:00:00 | | 2005-11-21 | 380,200 | 92.90 | 93.85 | 92.60 | 93.75 | 00:00:00 | | 2005-11-22 | 346,300 | 93.60 | 93.65 | 92.40 | 93.05 | 00:00:00 | | 2005-11-23 | 365,500 | 93.60 | 93.60 | 92.35 | 93.20 | 00:00:00 | | 2005-11-24 | 604,600 | 93.20 | 93.25 | 91.50 | 92.00 | 00:00:00 | | 2005-11-25 | 234,800 | 92.00 | 92.40 | 91.70 | 92.05 | 00:00:00 | | 2005-11-28 | 464,600 | 91.80 | 92.70 | 91.70 | 92.05 | 00:00:00 | | 2005-11-29 | 210,900 | 91.90 | 92.60 | 91.60 | 92.35 | 00:00:00 | | 2005-11-30 | 458,500 | 92.30 | 92.75 | 91.30 | 91.45 | 00:00:00 | | 2005-12-01 | 533,500 | 91.40 | 92.40 | 91.30 | 91.95 | 00:00:00 | | 2005-12-02 | 379,200 | 92.10 | 93.40 | 92.05 | 93.25 | 00:00:00 | | 2005-12-05 | 277,700 | 93.10 | 93.45 | 91.75 | 92.50 | 00:00:00 | | 2005-12-06 | 331,600 | 92.70 | 92.70 | 92.25 | 92.65 | 00:00:00 | | 2005-12-07 | 377,000 | 92.80 | 93.40 | 92.50 | 93.15 | 00:00:00 | | 2005-12-08 | 303,100 | 93.05 | 93.40 | 92.15 | 92.90 | 00:00:00 | | 2005-12-09 | 466,500 | 92.30 | 93.65 | 91.45 | 93.10 | 00:00:00 | | 2005-12-12 | 372,600 | 93.15 | 93.55 | 92.35 | 92.55 | 00:00:00 | | 2005-12-13 | 399,400 | 92.35 | 92.60 | 91.80 | 92.00 | 00:00:00 | | 2005-12-14 | 306,200 | 92.00 | 92.30 | 91.65 | 91.70 | 00:00:00 | | 2005-12-15 | 700,900 | 91.85 | 92.00 | 90.30 | 90.45 | 00:00:00 | | 2005-12-16 | 488,900 | 90.65 | 91.60 | 90.65 | 91.15 | 00:00:00 | | 2005-12-19 | 377,600 | 90.95 | 91.90 | 90.30 | 91.10 | 00:00:00 | | 2005-12-20 | 350,000 | 90.75 | 92.05 | 90.50 | 90.90 | 00:00:00 | | 2005-12-21 | 377,900 | 90.90 | 92.80 | 90.90 | 92.60 | 00:00:00 | | 2005-12-22 | 385,300 | 92.60 | 93.10 | 91.50 | 92.00 | 00:00:00 | | 2005-12-23 | 197,100 | 92.45 | 93.00 | 91.60 | 92.95 | 00:00:00 | | 2005-12-26 | 0 | 92.95 | 92.95 | 92.95 | 92.95 | 00:00:00 | | 2005-12-27 | 182,100 | 92.75 | 93.80 | 91.75 | 93.50 | 00:00:00 | | 2005-12-28 | 241,700 | 93.25 | 94.20 | 93.05 | 93.65 | 00:00:00 | | 2005-12-29 | 506,700 | 94.10 | 95.60 | 93.70 | 95.35 | 00:00:00 | | 2005-12-30 | 270,600 | 95.20 | 95.55 | 94.35 | 95.15 | 00:00:00 | | 2006-01-02 | 119,600 | 95.20 | 95.40 | 94.35 | 95.00 | 00:00:00 | | 2006-01-03 | 414,500 | 94.90 | 95.15 | 94.50 | 94.75 | 00:00:00 | | 2006-01-04 | 467,700 | 95.25 | 95.30 | 94.15 | 94.65 | 00:00:00 | | 2006-01-05 | 428,700 | 94.65 | 94.70 | 94.05 | 94.65 | 00:00:00 | | 2006-01-06 | 434,800 | 94.60 | 94.60 | 93.55 | 94.00 | 00:00:00 | | 2006-01-09 | 1,331,100 | 94.85 | 99.35 | 94.55 | 98.60 | 00:00:00 | | 2006-01-10 | 610,800 | 98.20 | 99.30 | 97.75 | 98.20 | 00:00:00 | | 2006-01-11 | 395,600 | 98.35 | 98.35 | 97.00 | 98.20 | 00:00:00 | | 2006-01-12 | 413,700 | 97.70 | 98.55 | 97.25 | 98.35 | 00:00:00 | | 2006-01-13 | 519,900 | 98.45 | 98.50 | 96.25 | 97.25 | 00:00:00 | | 2006-01-16 | 337,100 | 96.65 | 97.65 | 96.50 | 96.80 | 00:00:00 | | 2006-01-17 | 580,200 | 96.30 | 96.50 | 94.90 | 95.15 | 00:00:00 | | 2006-01-18 | 711,600 | 94.60 | 96.05 | 94.05 | 95.85 | 00:00:00 | | 2006-01-19 | 446,600 | 95.50 | 96.35 | 95.15 | 95.50 | 00:00:00 | | 2006-01-20 | 617,100 | 95.20 | 96.35 | 94.85 | 95.05 | 00:00:00 | | 2006-01-23 | 543,800 | 94.50 | 94.60 | 93.40 | 93.85 | 00:00:00 | | 2006-01-24 | 443,000 | 94.00 | 94.65 | 93.30 | 93.70 | 00:00:00 | | 2006-01-25 | 613,400 | 93.95 | 94.85 | 93.70 | 94.20 | 00:00:00 | | 2006-01-26 | 1,031,500 | 93.35 | 95.55 | 92.90 | 94.20 | 00:00:00 | | 2006-01-27 | 887,600 | 95.10 | 95.40 | 93.10 | 94.50 | 00:00:00 | | 2006-01-30 | 819,200 | 96.00 | 98.00 | 95.70 | 96.75 | 00:00:00 | | 2006-01-31 | 473,000 | 96.75 | 97.20 | 95.45 | 96.00 | 00:00:00 | | 2006-02-01 | 279,700 | 96.40 | 96.70 | 95.75 | 96.35 | 00:00:00 | | 2006-02-02 | 276,700 | 96.25 | 96.60 | 95.20 | 95.50 | 00:00:00 | | 2006-02-03 | 373,400 | 95.95 | 96.20 | 94.65 | 95.10 | 00:00:00 | | 2006-02-06 | 256,700 | 95.75 | 95.95 | 94.65 | 95.05 | 00:00:00 | | 2006-02-07 | 310,500 | 95.45 | 95.75 | 94.20 | 94.85 | 00:00:00 | | 2006-02-08 | 278,500 | 94.55 | 95.30 | 94.25 | 94.50 | 00:00:00 | | 2006-02-09 | 303,400 | 95.25 | 95.30 | 94.10 | 94.80 | 00:00:00 | | 2006-02-10 | 334,100 | 94.35 | 95.00 | 93.95 | 94.55 | 00:00:00 | | 2006-02-13 | 310,900 | 94.55 | 94.90 | 93.75 | 94.60 | 00:00:00 | | 2006-02-14 | 296,600 | 94.65 | 94.65 | 93.85 | 94.30 | 00:00:00 | | 2006-02-15 | 417,600 | 94.95 | 94.95 | 93.75 | 94.20 | 00:00:00 | | 2006-02-16 | 314,000 | 94.95 | 94.95 | 94.25 | 94.50 | 00:00:00 | | 2006-02-17 | 263,700 | 94.70 | 94.70 | 93.85 | 94.05 | 00:00:00 | | 2006-02-20 | 196,000 | 94.20 | 94.20 | 93.90 | 94.20 | 00:00:00 | | 2006-02-21 | 393,800 | 94.05 | 94.60 | 93.90 | 93.95 | 00:00:00 | | 2006-02-22 | 306,900 | 93.95 | 94.60 | 93.70 | 94.60 | 00:00:00 | | 2006-02-23 | 773,400 | 94.80 | 96.05 | 94.30 | 95.70 | 00:00:00 | | 2006-02-24 | 348,200 | 95.70 | 96.90 | 95.55 | 96.70 | 00:00:00 | | 2006-02-27 | 597,600 | 97.50 | 98.40 | 96.10 | 98.25 | 00:00:00 | | 2006-02-28 | 480,800 | 98.30 | 98.30 | 96.00 | 96.70 | 00:00:00 | | 2006-03-01 | 228,400 | 96.70 | 97.20 | 96.20 | 96.80 | 00:00:00 | | 2006-03-02 | 462,200 | 97.40 | 98.15 | 96.50 | 96.75 | 00:00:00 | | 2006-03-03 | 605,900 | 96.65 | 98.70 | 96.45 | 97.20 | 00:00:00 | | 2006-03-06 | 382,900 | 97.20 | 97.40 | 96.55 | 96.95 | 00:00:00 | | 2006-03-07 | 406,300 | 96.95 | 97.30 | 95.95 | 96.40 | 00:00:00 | | 2006-03-08 | 473,500 | 96.20 | 96.40 | 94.35 | 95.60 | 00:00:00 | | 2006-03-09 | 811,300 | 95.60 | 95.65 | 93.70 | 94.35 | 00:00:00 | | 2006-03-10 | 582,500 | 93.85 | 96.05 | 93.85 | 95.45 | 00:00:00 | | 2006-03-13 | 814,200 | 95.70 | 95.80 | 94.65 | 95.00 | 00:00:00 | | 2006-03-14 | 1,193,100 | 94.85 | 97.20 | 94.85 | 97.10 | 00:00:00 | | 2006-03-15 | 761,800 | 97.50 | 99.20 | 97.15 | 99.00 | 00:00:00 | | 2006-03-16 | 600,800 | 100.00 | 101.00 | 98.70 | 99.35 | 00:00:00 | | 2006-03-17 | 267,400 | 99.65 | 99.80 | 98.70 | 99.30 | 00:00:00 | | 2006-03-20 | 506,300 | 99.30 | 100.80 | 99.05 | 99.50 | 00:00:00 | | 2006-03-21 | 416,200 | 99.70 | 100.20 | 99.00 | 99.45 | 00:00:00 | | 2006-03-22 | 391,700 | 98.70 | 99.65 | 98.10 | 99.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
