|
 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 | | 2006-03-22 | 391,700 | 98.70 | 99.65 | 98.10 | 99.65 | 00:00:00 | | 2006-03-23 | 314,300 | 99.65 | 99.95 | 99.35 | 99.40 | 00:00:00 | | 2006-03-24 | 353,100 | 99.40 | 100.10 | 99.35 | 100.10 | 00:00:00 | | 2006-03-27 | 411,100 | 100.10 | 100.20 | 98.40 | 98.80 | 00:00:00 | | 2006-03-28 | 471,900 | 98.80 | 99.50 | 98.30 | 98.75 | 00:00:00 | | 2006-03-29 | 270,500 | 98.70 | 99.50 | 98.35 | 99.40 | 00:00:00 | | 2006-03-30 | 324,900 | 99.40 | 100.10 | 99.30 | 99.65 | 00:00:00 | | 2006-03-31 | 365,000 | 100.00 | 100.00 | 98.70 | 99.65 | 00:00:00 | | 2006-04-03 | 406,200 | 100.00 | 100.50 | 99.60 | 100.00 | 00:00:00 | | 2006-04-04 | 243,000 | 100.00 | 100.00 | 99.25 | 99.40 | 00:00:00 | | 2006-04-05 | 353,300 | 98.95 | 99.85 | 98.40 | 99.20 | 00:00:00 | | 2006-04-06 | 269,500 | 99.20 | 99.60 | 98.70 | 99.25 | 00:00:00 | | 2006-04-07 | 277,600 | 99.25 | 99.60 | 98.40 | 98.80 | 00:00:00 | | 2006-04-10 | 249,400 | 98.70 | 98.80 | 97.80 | 98.50 | 00:00:00 | | 2006-04-11 | 550,900 | 98.70 | 98.70 | 96.10 | 96.65 | 00:00:00 | | 2006-04-12 | 526,800 | 95.45 | 96.55 | 95.10 | 95.65 | 00:00:00 | | 2006-04-13 | 614,700 | 95.50 | 97.60 | 95.50 | 96.50 | 00:00:00 | | 2006-04-14 | 0 | 96.50 | 96.50 | 96.50 | 96.50 | 00:00:00 | | 2006-04-17 | 0 | 96.50 | 96.50 | 96.50 | 96.50 | 00:00:00 | | 2006-04-18 | 404,400 | 96.80 | 96.80 | 95.30 | 96.05 | 00:00:00 | | 2006-04-19 | 484,500 | 96.50 | 97.70 | 96.50 | 97.60 | 00:00:00 | | 2006-04-20 | 756,500 | 98.20 | 99.40 | 98.20 | 98.95 | 00:00:00 | | 2006-04-21 | 520,400 | 99.40 | 100.00 | 98.80 | 100.00 | 00:00:00 | | 2006-04-24 | 696,700 | 99.90 | 101.30 | 98.20 | 101.00 | 00:00:00 | | 2006-04-25 | 1,385,100 | 101.80 | 103.70 | 101.60 | 103.10 | 00:00:00 | | 2006-04-26 | 799,000 | 103.40 | 105.20 | 103.10 | 103.80 | 00:00:00 | | 2006-04-27 | 704,500 | 105.40 | 105.40 | 101.60 | 103.00 | 00:00:00 | | 2006-04-28 | 395,100 | 102.90 | 103.00 | 101.60 | 102.80 | 00:00:00 | | 2006-05-01 | 0 | 102.80 | 102.80 | 102.80 | 102.80 | 00:00:00 | | 2006-05-02 | 325,400 | 102.00 | 103.10 | 101.80 | 102.80 | 00:00:00 | | 2006-05-03 | 347,500 | 103.00 | 103.00 | 101.90 | 102.50 | 00:00:00 | | 2006-05-04 | 489,400 | 102.30 | 103.50 | 101.80 | 103.00 | 00:00:00 | | 2006-05-05 | 407,600 | 102.00 | 103.20 | 101.90 | 103.00 | 00:00:00 | | 2006-05-08 | 304,700 | 103.30 | 103.80 | 102.60 | 103.50 | 00:00:00 | | 2006-05-09 | 261,100 | 103.60 | 104.10 | 103.10 | 103.80 | 00:00:00 | | 2006-05-10 | 685,700 | 103.80 | 104.20 | 103.60 | 104.00 | 00:00:00 | | 2006-05-11 | 657,500 | 104.40 | 106.40 | 104.40 | 104.70 | 00:00:00 | | 2006-05-12 | 456,700 | 103.90 | 104.60 | 102.20 | 102.80 | 00:00:00 | | 2006-05-15 | 470,800 | 102.00 | 102.50 | 100.80 | 101.30 | 00:00:00 | | 2006-05-16 | 409,700 | 101.60 | 102.30 | 101.00 | 101.70 | 00:00:00 | | 2006-05-17 | 889,500 | 101.60 | 101.70 | 97.85 | 98.60 | 00:00:00 | | 2006-05-18 | 585,900 | 98.60 | 100.10 | 98.10 | 98.30 | 00:00:00 | | 2006-05-19 | 691,000 | 98.20 | 99.00 | 97.50 | 98.25 | 00:00:00 | | 2006-05-22 | 988,200 | 98.30 | 98.30 | 94.00 | 94.70 | 00:00:00 | | 2006-05-23 | 715,300 | 96.00 | 97.70 | 95.00 | 96.45 | 00:00:00 | | 2006-05-24 | 519,800 | 96.05 | 96.85 | 95.00 | 95.60 | 00:00:00 | | 2006-05-25 | 188,100 | 95.60 | 97.20 | 95.00 | 96.70 | 00:00:00 | | 2006-05-26 | 353,500 | 97.45 | 98.75 | 96.65 | 98.15 | 00:00:00 | | 2006-05-29 | 180,000 | 98.05 | 98.95 | 97.95 | 98.50 | 00:00:00 | | 2006-05-30 | 604,400 | 98.70 | 98.80 | 96.40 | 96.80 | 00:00:00 | | 2006-05-31 | 501,300 | 96.60 | 97.35 | 95.85 | 96.80 | 00:00:00 | | 2006-06-01 | 511,600 | 96.80 | 96.85 | 95.20 | 96.50 | 00:00:00 | | 2006-06-02 | 607,100 | 94.80 | 96.95 | 94.65 | 94.70 | 00:00:00 | | 2006-06-05 | 430,600 | 94.95 | 95.90 | 93.15 | 93.65 | 00:00:00 | | 2006-06-06 | 833,900 | 92.00 | 92.50 | 90.55 | 91.00 | 00:00:00 | | 2006-06-07 | 980,200 | 91.70 | 91.70 | 89.00 | 89.60 | 00:00:00 | | 2006-06-08 | 728,100 | 88.45 | 90.20 | 87.85 | 88.65 | 00:00:00 | | 2006-06-09 | 768,600 | 89.90 | 91.80 | 89.35 | 91.40 | 00:00:00 | | 2006-06-12 | 479,000 | 91.40 | 92.00 | 90.60 | 90.70 | 00:00:00 | | 2006-06-13 | 589,500 | 88.35 | 90.20 | 88.30 | 89.65 | 00:00:00 | | 2006-06-14 | 1,643,900 | 89.70 | 93.30 | 89.50 | 91.70 | 00:00:00 | | 2006-06-15 | 1,182,300 | 92.75 | 96.65 | 92.35 | 96.25 | 00:00:00 | | 2006-06-16 | 888,000 | 97.75 | 97.75 | 95.75 | 96.00 | 00:00:00 | | 2006-06-19 | 776,900 | 96.55 | 98.95 | 96.05 | 97.75 | 00:00:00 | | 2006-06-20 | 628,800 | 96.55 | 98.00 | 96.15 | 97.65 | 00:00:00 | | 2006-06-21 | 573,400 | 97.70 | 97.85 | 96.20 | 97.70 | 00:00:00 | | 2006-06-22 | 485,200 | 98.00 | 98.20 | 97.10 | 97.70 | 00:00:00 | | 2006-06-23 | 234,100 | 97.90 | 97.90 | 97.10 | 97.45 | 00:00:00 | | 2006-06-26 | 439,000 | 97.95 | 97.95 | 96.55 | 96.85 | 00:00:00 | | 2006-06-27 | 333,900 | 97.55 | 97.55 | 96.45 | 96.70 | 00:00:00 | | 2006-06-28 | 729,400 | 96.60 | 98.55 | 96.40 | 98.05 | 00:00:00 | | 2006-06-29 | 332,800 | 98.80 | 99.45 | 98.00 | 99.00 | 00:00:00 | | 2006-06-30 | 474,500 | 99.85 | 99.90 | 98.50 | 99.70 | 00:00:00 | | 2006-07-03 | 316,700 | 99.90 | 99.90 | 98.30 | 99.65 | 00:00:00 | | 2006-07-04 | 163,100 | 99.90 | 99.90 | 99.30 | 99.65 | 00:00:00 | | 2006-07-05 | 1,615,400 | 97.95 | 98.65 | 96.15 | 97.75 | 00:00:00 | | 2006-07-06 | 551,600 | 97.80 | 98.65 | 97.50 | 98.60 | 00:00:00 | | 2006-07-07 | 354,600 | 98.50 | 98.50 | 97.30 | 97.75 | 00:00:00 | | 2006-07-10 | 796,700 | 97.35 | 99.35 | 97.30 | 99.30 | 00:00:00 | | 2006-07-11 | 951,500 | 98.40 | 99.15 | 98.05 | 98.40 | 00:00:00 | | 2006-07-12 | 941,600 | 98.55 | 101.10 | 98.55 | 99.60 | 00:00:00 | | 2006-07-13 | 716,700 | 99.05 | 99.30 | 98.20 | 98.75 | 00:00:00 | | 2006-07-14 | 496,400 | 98.25 | 98.75 | 97.65 | 98.05 | 00:00:00 | | 2006-07-17 | 668,300 | 98.00 | 98.35 | 97.20 | 97.70 | 00:00:00 | | 2006-07-18 | 666,400 | 97.30 | 98.70 | 97.20 | 98.30 | 00:00:00 | | 2006-07-19 | 358,800 | 98.35 | 99.20 | 97.85 | 99.20 | 00:00:00 | | 2006-07-20 | 680,200 | 99.50 | 100.00 | 99.25 | 99.70 | 00:00:00 | | 2006-07-21 | 786,800 | 99.60 | 100.50 | 99.40 | 100.30 | 00:00:00 | | 2006-07-24 | 415,300 | 100.50 | 101.80 | 99.80 | 101.00 | 00:00:00 | | 2006-07-25 | 240,700 | 101.90 | 102.00 | 100.90 | 101.50 | 00:00:00 | | 2006-07-26 | 525,500 | 101.90 | 103.30 | 101.60 | 103.00 | 00:00:00 | | 2006-07-27 | 1,078,700 | 102.80 | 105.20 | 102.50 | 104.90 | 00:00:00 | | 2006-07-28 | 497,100 | 104.20 | 105.30 | 103.70 | 105.20 | 00:00:00 | | 2006-07-31 | 297,100 | 105.10 | 105.40 | 104.40 | 104.60 | 00:00:00 | | 2006-08-01 | 542,100 | 104.90 | 105.30 | 102.20 | 102.60 | 00:00:00 | | 2006-08-02 | 519,400 | 102.90 | 103.50 | 102.30 | 103.10 | 00:00:00 | | 2006-08-03 | 533,900 | 103.20 | 103.50 | 101.60 | 102.50 | 00:00:00 | | 2006-08-04 | 338,600 | 103.30 | 103.30 | 101.80 | 102.70 | 00:00:00 | | 2006-08-07 | 252,400 | 101.30 | 102.30 | 101.00 | 101.60 | 00:00:00 | | 2006-08-08 | 212,400 | 101.90 | 102.20 | 101.30 | 102.00 | 00:00:00 | | 2006-08-09 | 299,300 | 101.80 | 102.80 | 101.30 | 101.70 | 00:00:00 | | 2006-08-10 | 358,000 | 101.00 | 101.30 | 100.00 | 100.60 | 00:00:00 | | 2006-08-11 | 263,100 | 101.10 | 101.70 | 100.00 | 100.70 | 00:00:00 | | 2006-08-14 | 219,200 | 101.10 | 102.00 | 101.00 | 102.00 | 00:00:00 | | 2006-08-15 | 454,500 | 101.80 | 103.70 | 101.70 | 103.60 | 00:00:00 | | 2006-08-16 | 453,000 | 103.90 | 103.90 | 102.20 | 103.60 | 00:00:00 | | 2006-08-17 | 383,600 | 103.10 | 105.00 | 103.00 | 104.70 | 00:00:00 | | 2006-08-18 | 248,400 | 104.90 | 104.90 | 103.70 | 104.30 | 00:00:00 | | 2006-08-21 | 129,000 | 104.20 | 104.40 | 103.50 | 104.10 | 00:00:00 | | 2006-08-22 | 193,900 | 104.30 | 104.40 | 103.40 | 104.00 | 00:00:00 | | 2006-08-23 | 190,600 | 104.20 | 104.50 | 103.50 | 103.90 | 00:00:00 | | 2006-08-24 | 116,400 | 104.00 | 104.40 | 103.50 | 103.60 | 00:00:00 | | 2006-08-25 | 217,200 | 103.60 | 104.20 | 103.20 | 103.70 | 00:00:00 | | 2006-08-28 | 182,000 | 103.80 | 104.70 | 103.40 | 104.30 | 00:00:00 | | 2006-08-29 | 473,000 | 104.30 | 105.50 | 104.10 | 105.20 | 00:00:00 | | 2006-08-30 | 1,014,900 | 105.30 | 108.20 | 105.00 | 108.00 | 00:00:00 | | 2006-08-31 | 791,200 | 108.00 | 108.90 | 107.50 | 107.80 | 00:00:00 | | 2006-09-01 | 667,000 | 107.80 | 109.80 | 107.30 | 109.40 | 00:00:00 | | 2006-09-04 | 350,900 | 109.90 | 110.00 | 109.00 | 109.70 | 00:00:00 | | 2006-09-05 | 527,600 | 109.70 | 109.70 | 108.30 | 109.00 | 00:00:00 | | 2006-09-06 | 540,800 | 109.00 | 109.30 | 107.80 | 108.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
