|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-06 | 540,800 | 109.00 | 109.30 | 107.80 | 108.00 | 00:00:00 | | 2006-09-07 | 930,800 | 108.10 | 109.20 | 107.10 | 107.40 | 00:00:00 | | 2006-09-08 | 883,900 | 108.10 | 109.70 | 107.80 | 109.20 | 00:00:00 | | 2006-09-11 | 436,900 | 108.50 | 109.80 | 108.10 | 109.40 | 00:00:00 | | 2006-09-12 | 764,700 | 109.30 | 110.50 | 108.70 | 110.20 | 00:00:00 | | 2006-09-13 | 840,700 | 110.30 | 110.80 | 109.90 | 110.80 | 00:00:00 | | 2006-09-14 | 592,700 | 111.00 | 111.50 | 110.10 | 110.70 | 00:00:00 | | 2006-09-15 | 1,195,900 | 110.60 | 112.40 | 110.60 | 111.50 | 00:00:00 | | 2006-09-18 | 576,300 | 111.90 | 111.90 | 110.60 | 111.00 | 00:00:00 | | 2006-09-19 | 629,300 | 111.00 | 111.10 | 109.60 | 110.50 | 00:00:00 | | 2006-09-20 | 993,800 | 110.70 | 111.50 | 110.50 | 111.10 | 00:00:00 | | 2006-09-21 | 506,700 | 111.10 | 112.80 | 111.00 | 112.50 | 00:00:00 | | 2006-09-22 | 503,500 | 111.70 | 111.70 | 110.00 | 110.00 | 00:00:00 | | 2006-09-25 | 876,700 | 110.30 | 111.50 | 110.00 | 111.00 | 00:00:00 | | 2006-09-26 | 897,200 | 112.00 | 114.20 | 111.60 | 114.20 | 00:00:00 | | 2006-09-27 | 1,741,400 | 115.30 | 119.00 | 115.30 | 117.00 | 00:00:00 | | 2006-09-28 | 590,800 | 117.00 | 117.40 | 115.70 | 116.10 | 00:00:00 | | 2006-09-29 | 753,100 | 116.00 | 117.50 | 116.00 | 116.90 | 00:00:00 | | 2006-10-02 | 497,800 | 117.50 | 118.00 | 115.90 | 116.00 | 00:00:00 | | 2006-10-03 | 777,800 | 115.60 | 115.90 | 114.50 | 115.20 | 00:00:00 | | 2006-10-04 | 570,800 | 115.30 | 117.10 | 115.10 | 117.00 | 00:00:00 | | 2006-10-05 | 932,800 | 117.10 | 119.10 | 117.10 | 119.00 | 00:00:00 | | 2006-10-06 | 423,300 | 118.90 | 119.00 | 118.20 | 118.70 | 00:00:00 | | 2006-10-09 | 672,700 | 118.40 | 118.50 | 117.60 | 117.80 | 00:00:00 | | 2006-10-10 | 914,600 | 118.20 | 119.50 | 117.30 | 117.70 | 00:00:00 | | 2006-10-11 | 806,300 | 117.70 | 119.20 | 117.30 | 118.80 | 00:00:00 | | 2006-10-12 | 470,800 | 118.50 | 118.80 | 117.40 | 118.80 | 00:00:00 | | 2006-10-13 | 440,800 | 118.90 | 118.90 | 116.80 | 117.50 | 00:00:00 | | 2006-10-16 | 383,600 | 117.90 | 118.10 | 116.70 | 117.00 | 00:00:00 | | 2006-10-17 | 1,091,900 | 116.30 | 116.80 | 113.40 | 113.90 | 00:00:00 | | 2006-10-18 | 892,300 | 115.40 | 116.80 | 115.20 | 116.60 | 00:00:00 | | 2006-10-19 | 506,200 | 116.30 | 116.40 | 114.50 | 115.80 | 00:00:00 | | 2006-10-20 | 736,500 | 115.90 | 117.90 | 115.60 | 117.90 | 00:00:00 | | 2006-10-23 | 540,600 | 117.90 | 118.70 | 117.30 | 118.00 | 00:00:00 | | 2006-10-24 | 524,100 | 117.80 | 118.10 | 117.10 | 118.00 | 00:00:00 | | 2006-10-25 | 1,294,000 | 118.10 | 122.00 | 118.00 | 121.10 | 00:00:00 | | 2006-10-26 | 1,882,200 | 120.50 | 120.50 | 117.40 | 118.90 | 00:00:00 | | 2006-10-27 | 504,500 | 119.00 | 119.00 | 116.80 | 118.00 | 00:00:00 | | 2006-10-30 | 374,400 | 117.10 | 117.70 | 116.40 | 117.00 | 00:00:00 | | 2006-10-31 | 302,500 | 117.00 | 118.20 | 116.30 | 116.90 | 00:00:00 | | 2006-11-01 | 338,300 | 117.80 | 118.60 | 116.70 | 118.40 | 00:00:00 | | 2006-11-02 | 599,000 | 118.40 | 118.60 | 115.70 | 116.80 | 00:00:00 | | 2006-11-03 | 354,900 | 117.20 | 117.40 | 115.90 | 116.30 | 00:00:00 | | 2006-11-06 | 263,400 | 116.70 | 118.20 | 116.50 | 117.70 | 00:00:00 | | 2006-11-07 | 229,300 | 117.90 | 118.60 | 117.90 | 118.20 | 00:00:00 | | 2006-11-08 | 361,300 | 117.80 | 119.20 | 117.00 | 119.10 | 00:00:00 | | 2006-11-09 | 350,500 | 119.40 | 120.10 | 119.10 | 119.70 | 00:00:00 | | 2006-11-10 | 233,900 | 119.30 | 119.30 | 118.30 | 119.00 | 00:00:00 | | 2006-11-13 | 232,000 | 118.90 | 119.70 | 118.40 | 119.50 | 00:00:00 | | 2006-11-14 | 275,800 | 119.70 | 119.90 | 119.00 | 119.50 | 00:00:00 | | 2006-11-15 | 382,600 | 119.60 | 120.50 | 119.50 | 120.40 | 00:00:00 | | 2006-11-16 | 213,500 | 120.10 | 120.60 | 119.70 | 120.20 | 00:00:00 | | 2006-11-17 | 291,000 | 120.30 | 120.60 | 118.20 | 119.70 | 00:00:00 | | 2006-11-20 | 159,300 | 119.00 | 119.70 | 117.90 | 119.60 | 00:00:00 | | 2006-11-21 | 199,400 | 119.90 | 119.90 | 119.00 | 119.90 | 00:00:00 | | 2006-11-22 | 308,900 | 120.00 | 120.10 | 118.20 | 119.10 | 00:00:00 | | 2006-11-23 | 213,100 | 119.10 | 119.60 | 117.70 | 118.00 | 00:00:00 | | 2006-11-24 | 350,200 | 118.00 | 118.40 | 115.70 | 117.50 | 00:00:00 | | 2006-11-27 | 582,500 | 117.00 | 118.40 | 116.20 | 116.50 | 00:00:00 | | 2006-11-28 | 495,500 | 116.10 | 116.60 | 115.40 | 116.10 | 00:00:00 | | 2006-11-29 | 569,900 | 117.20 | 117.20 | 115.60 | 116.30 | 00:00:00 | | 2006-11-30 | 403,100 | 116.50 | 117.20 | 115.10 | 115.20 | 00:00:00 | | 2006-12-01 | 447,700 | 115.20 | 116.50 | 113.70 | 115.00 | 00:00:00 | | 2006-12-04 | 426,500 | 115.00 | 115.50 | 113.70 | 114.90 | 00:00:00 | | 2006-12-05 | 523,400 | 114.90 | 116.60 | 114.50 | 116.00 | 00:00:00 | | 2006-12-06 | 848,400 | 116.10 | 116.50 | 112.60 | 113.50 | 00:00:00 | | 2006-12-07 | 788,700 | 113.20 | 115.30 | 112.30 | 113.80 | 00:00:00 | | 2006-12-08 | 838,500 | 113.10 | 113.60 | 111.10 | 111.90 | 00:00:00 | | 2006-12-11 | 552,400 | 112.50 | 113.90 | 112.40 | 113.20 | 00:00:00 | | 2006-12-12 | 457,800 | 113.30 | 113.60 | 112.40 | 113.20 | 00:00:00 | | 2006-12-13 | 543,100 | 113.00 | 113.60 | 112.70 | 113.20 | 00:00:00 | | 2006-12-14 | 513,500 | 113.00 | 114.70 | 112.70 | 113.40 | 00:00:00 | | 2006-12-15 | 883,500 | 113.30 | 114.20 | 113.20 | 113.90 | 00:00:00 | | 2006-12-18 | 537,600 | 113.80 | 113.90 | 112.90 | 113.10 | 00:00:00 | | 2006-12-19 | 506,300 | 112.90 | 112.90 | 111.20 | 111.50 | 00:00:00 | | 2006-12-20 | 458,200 | 111.30 | 112.20 | 111.30 | 111.50 | 00:00:00 | | 2006-12-21 | 379,800 | 111.50 | 112.70 | 111.40 | 111.90 | 00:00:00 | | 2006-12-22 | 342,100 | 112.40 | 112.40 | 111.10 | 111.50 | 00:00:00 | | 2006-12-25 | 0 | 111.50 | 111.50 | 111.50 | 111.50 | 00:00:00 | | 2006-12-26 | 0 | 111.50 | 111.50 | 111.50 | 111.50 | 00:00:00 | | 2006-12-27 | 334,800 | 111.90 | 112.60 | 111.50 | 112.40 | 00:00:00 | | 2006-12-28 | 344,800 | 112.40 | 112.40 | 111.40 | 111.90 | 00:00:00 | | 2006-12-29 | 229,800 | 112.10 | 113.20 | 111.80 | 113.20 | 00:00:00 | | 2007-01-01 | 0 | 113.20 | 113.20 | 113.20 | 113.20 | 00:00:00 | | 2007-01-02 | 497,200 | 114.10 | 114.80 | 113.50 | 114.50 | 00:00:00 | | 2007-01-03 | 434,800 | 114.80 | 116.40 | 114.20 | 114.80 | 00:00:00 | | 2007-01-04 | 360,900 | 114.40 | 115.00 | 113.90 | 114.60 | 00:00:00 | | 2007-01-05 | 255,200 | 114.40 | 114.80 | 113.80 | 113.90 | 00:00:00 | | 2007-01-08 | 295,800 | 114.00 | 115.00 | 113.70 | 113.90 | 00:00:00 | | 2007-01-09 | 465,200 | 114.60 | 114.80 | 113.40 | 113.70 | 00:00:00 | | 2007-01-10 | 769,200 | 113.10 | 113.40 | 111.20 | 113.10 | 00:00:00 | | 2007-01-11 | 858,900 | 113.10 | 115.60 | 112.90 | 115.40 | 00:00:00 | | 2007-01-12 | 369,500 | 115.40 | 115.60 | 114.50 | 115.40 | 00:00:00 | | 2007-01-15 | 360,600 | 115.60 | 115.90 | 114.70 | 115.00 | 00:00:00 | | 2007-01-16 | 1,149,400 | 114.60 | 115.00 | 110.60 | 111.30 | 00:00:00 | | 2007-01-17 | 714,300 | 111.10 | 111.50 | 110.00 | 110.70 | 00:00:00 | | 2007-01-18 | 734,200 | 110.90 | 112.90 | 110.70 | 111.70 | 00:00:00 | | 2007-01-19 | 589,100 | 111.80 | 111.80 | 110.30 | 111.00 | 00:00:00 | | 2007-01-22 | 628,900 | 111.10 | 112.80 | 110.30 | 110.50 | 00:00:00 | | 2007-01-23 | 534,700 | 110.90 | 111.00 | 109.80 | 110.30 | 00:00:00 | | 2007-01-24 | 808,100 | 110.70 | 111.40 | 108.90 | 109.80 | 00:00:00 | | 2007-01-25 | 1,570,800 | 111.50 | 113.90 | 109.90 | 112.20 | 00:00:00 | | 2007-01-26 | 699,100 | 112.30 | 113.50 | 110.30 | 112.20 | 00:00:00 | | 2007-01-29 | 395,700 | 113.20 | 113.60 | 112.10 | 113.20 | 00:00:00 | | 2007-01-30 | 539,800 | 113.20 | 113.90 | 113.10 | 113.60 | 00:00:00 | | 2007-01-31 | 472,700 | 113.50 | 114.20 | 113.20 | 113.20 | 00:00:00 | | 2007-02-01 | 491,300 | 113.90 | 114.40 | 113.30 | 113.70 | 00:00:00 | | 2007-02-02 | 740,200 | 114.00 | 116.40 | 112.80 | 115.60 | 00:00:00 | | 2007-02-05 | 476,000 | 115.70 | 115.80 | 114.00 | 114.40 | 00:00:00 | | 2007-02-06 | 397,900 | 114.40 | 114.70 | 113.50 | 114.00 | 00:00:00 | | 2007-02-07 | 637,700 | 114.30 | 114.70 | 113.40 | 114.10 | 00:00:00 | | 2007-02-08 | 456,700 | 114.20 | 114.60 | 113.00 | 113.40 | 00:00:00 | | 2007-02-09 | 364,700 | 114.20 | 114.20 | 112.70 | 113.10 | 00:00:00 | | 2007-02-12 | 613,100 | 112.90 | 113.10 | 111.00 | 111.10 | 00:00:00 | | 2007-02-13 | 705,400 | 111.10 | 112.90 | 111.00 | 112.50 | 00:00:00 | | 2007-02-14 | 359,700 | 112.60 | 113.40 | 112.20 | 113.00 | 00:00:00 | | 2007-02-15 | 1,108,000 | 113.20 | 115.90 | 112.70 | 115.50 | 00:00:00 | | 2007-02-16 | 441,600 | 115.50 | 115.90 | 115.00 | 115.50 | 00:00:00 | | 2007-02-19 | 849,400 | 115.50 | 118.40 | 115.10 | 117.93 | 00:00:00 | | 2007-02-20 | 928,700 | 118.00 | 119.00 | 116.59 | 117.53 | 00:00:00 | | 2007-02-21 | 710,900 | 117.54 | 118.63 | 116.20 | 117.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
