|
 PPR - [Ticker: PP.PA] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para PP.PA desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-11 | 58,45 | 864.000 | 61,50 | 58,45 | 61,14 | 00:00:00 | | 2008-07-14 | 60,00 | 1.032.900 | 62,12 | 59,10 | 59,71 | 00:00:00 | | 2008-07-15 | 57,48 | 1.379.200 | 59,15 | 56,02 | 58,75 | 00:00:00 | | 2008-07-16 | 61,06 | 1.284.500 | 61,49 | 56,90 | 57,90 | 00:00:00 | | 2008-07-17 | 63,75 | 1.649.600 | 65,20 | 61,36 | 61,52 | 00:00:00 | | 2008-07-18 | 64,98 | 1.610.400 | 65,22 | 62,56 | 64,42 | 00:00:00 | | 2008-07-21 | 65,40 | 763.600 | 65,86 | 63,41 | 64,90 | 00:00:00 | | 2008-07-22 | 63,28 | 1.045.700 | 64,41 | 61,22 | 64,39 | 00:00:00 | | 2008-07-23 | 66,60 | 1.277.600 | 67,00 | 63,55 | 64,22 | 00:00:00 | | 2008-07-24 | 70,10 | 2.394.300 | 73,78 | 69,81 | 71,25 | 00:00:00 | | 2008-07-25 | 70,43 | 1.327.200 | 71,21 | 68,35 | 69,23 | 00:00:00 | | 2008-07-28 | 68,56 | 846.000 | 70,44 | 68,50 | 70,44 | 00:00:00 | | 2008-07-29 | 67,25 | 1.034.700 | 67,98 | 65,55 | 67,44 | 00:00:00 | | 2008-07-30 | 70,52 | 1.118.200 | 70,52 | 67,70 | 68,85 | 00:00:00 | | 2008-07-31 | 70,17 | 775.700 | 70,58 | 68,75 | 70,22 | 00:00:00 | | 2008-08-01 | 69,29 | 685.200 | 70,60 | 68,90 | 69,71 | 00:00:00 | | 2008-08-04 | 70,46 | 657.600 | 70,57 | 69,00 | 69,00 | 00:00:00 | | 2008-08-05 | 73,91 | 1.003.200 | 74,00 | 70,76 | 70,76 | 00:00:00 | | 2008-08-06 | 76,19 | 1.359.100 | 76,75 | 74,00 | 74,01 | 00:00:00 | | 2008-08-07 | 75,74 | 942.100 | 76,88 | 75,06 | 76,57 | 00:00:00 | | 2008-08-08 | 77,62 | 782.500 | 77,62 | 73,96 | 74,84 | 00:00:00 | | 2008-08-11 | 80,00 | 712.100 | 80,00 | 77,50 | 77,67 | 00:00:00 | | 2008-08-12 | 80,04 | 834.800 | 81,11 | 78,77 | 79,45 | 00:00:00 | | 2008-08-13 | 76,53 | 1.259.800 | 80,47 | 76,50 | 79,67 | 00:00:00 | | 2008-08-14 | 78,17 | 976.700 | 78,97 | 76,26 | 77,30 | 00:00:00 | | 2008-08-15 | 80,23 | 980.400 | 81,39 | 78,55 | 79,13 | 00:00:00 | | 2008-08-18 | 78,99 | 696.900 | 80,14 | 78,24 | 79,50 | 00:00:00 | | 2008-08-19 | 75,94 | 864.200 | 77,86 | 75,90 | 77,40 | 00:00:00 | | 2008-08-20 | 76,19 | 1.003.800 | 76,80 | 74,91 | 76,00 | 00:00:00 | | 2008-08-21 | 74,00 | 1.139.400 | 75,53 | 73,53 | 74,98 | 00:00:00 | | 2008-08-22 | 77,06 | 829.500 | 77,11 | 74,00 | 74,10 | 00:00:00 | | 2008-08-25 | 75,76 | 440.700 | 77,06 | 75,76 | 76,60 | 00:00:00 | | 2008-08-26 | 77,40 | 779.100 | 77,69 | 74,63 | 75,25 | 00:00:00 | | 2008-08-27 | 76,25 | 805.900 | 77,66 | 75,68 | 77,57 | 00:00:00 | | 2008-08-28 | 76,43 | 866.800 | 76,80 | 75,27 | 76,25 | 00:00:00 | | 2008-08-29 | 79,72 | 1.485.400 | 80,40 | 78,62 | 79,27 | 00:00:00 | | 2008-09-01 | 77,36 | 966.800 | 78,81 | 75,10 | 78,81 | 00:00:00 | | 2008-09-02 | 80,86 | 1.357.500 | 81,28 | 77,36 | 77,36 | 00:00:00 | | 2008-09-03 | 78,64 | 756.200 | 80,40 | 78,64 | 80,40 | 00:00:00 | | 2008-09-04 | 76,49 | 798.700 | 78,82 | 76,49 | 78,54 | 00:00:00 | | 2008-09-05 | 72,50 | 1.528.200 | 76,24 | 72,50 | 75,43 | 00:00:00 | | 2008-09-08 | 75,75 | 840.800 | 76,17 | 74,42 | 74,97 | 00:00:00 | | 2008-09-09 | 75,93 | 797.700 | 77,95 | 75,19 | 75,22 | 00:00:00 | | 2008-09-10 | 74,76 | 1.065.000 | 75,83 | 73,15 | 75,57 | 00:00:00 | | 2008-09-11 | 72,70 | 871.600 | 74,80 | 71,47 | 74,80 | 00:00:00 | | 2008-09-12 | 73,80 | 803.100 | 74,29 | 72,50 | 73,57 | 00:00:00 | | 2008-09-15 | 72,22 | 1.136.300 | 72,50 | 69,53 | 71,40 | 00:00:00 | | 2008-09-16 | 71,58 | 1.326.100 | 72,78 | 69,71 | 70,95 | 00:00:00 | | 2008-09-17 | 68,79 | 1.385.300 | 72,95 | 68,56 | 72,65 | 00:00:00 | | 2008-09-18 | 69,11 | 2.248.900 | 73,20 | 68,40 | 69,08 | 00:00:00 | | 2008-09-19 | 74,25 | 1.948.400 | 74,64 | 72,10 | 74,36 | 00:00:00 | | 2008-09-22 | 71,79 | 662.300 | 74,40 | 71,79 | 74,25 | 00:00:00 | | 2008-09-23 | 68,46 | 1.509.300 | 72,42 | 67,88 | 72,42 | 00:00:00 | | 2008-09-24 | 67,75 | 832.900 | 69,50 | 67,50 | 69,50 | 00:00:00 | | 2008-09-25 | 68,35 | 1.082.100 | 69,28 | 67,15 | 68,29 | 00:00:00 | | 2008-09-26 | 66,19 | 791.600 | 67,86 | 65,64 | 67,10 | 00:00:00 | | 2008-09-29 | 62,48 | 1.093.200 | 65,46 | 62,35 | 64,80 | 00:00:00 | | 2008-09-30 | 62,69 | 876.600 | 63,45 | 60,01 | 61,20 | 00:00:00 | | 2008-10-01 | 63,04 | 566.400 | 63,93 | 62,05 | 63,31 | 00:00:00 | | 2008-10-02 | 60,90 | 746.800 | 64,38 | 60,87 | 63,04 | 00:00:00 | | 2008-10-03 | 60,71 | 1.346.600 | 61,08 | 58,00 | 60,67 | 00:00:00 | | 2008-10-06 | 52,92 | 1.948.800 | 58,90 | 52,36 | 58,17 | 00:00:00 | | 2008-10-07 | 50,40 | 1.876.200 | 55,20 | 50,21 | 54,56 | 00:00:00 | | 2008-10-08 | 50,19 | 2.574.900 | 53,30 | 45,49 | 47,88 | 00:00:00 | | 2008-10-09 | 48,19 | 1.359.700 | 52,40 | 46,65 | 51,50 | 00:00:00 | | 2008-10-10 | 44,67 | 2.407.700 | 46,95 | 41,92 | 44,65 | 00:00:00 | | 2008-10-13 | 47,37 | 1.227.300 | 48,69 | 46,20 | 47,40 | 00:00:00 | | 2008-10-14 | 49,96 | 2.080.200 | 53,09 | 49,29 | 49,79 | 00:00:00 | | 2008-10-15 | 45,17 | 1.661.600 | 50,00 | 44,31 | 49,77 | 00:00:00 | | 2008-10-16 | 40,71 | 1.982.500 | 43,45 | 40,12 | 42,93 | 00:00:00 | | 2008-10-17 | 42,48 | 1.749.100 | 43,41 | 40,86 | 42,50 | 00:00:00 | | 2008-10-20 | 45,01 | 933.100 | 45,15 | 43,33 | 43,99 | 00:00:00 | | 2008-10-21 | 45,97 | 943.200 | 46,37 | 44,81 | 45,71 | 00:00:00 | | 2008-10-22 | 42,45 | 954.000 | 44,60 | 42,24 | 44,60 | 00:00:00 | | 2008-10-23 | 40,92 | 1.200.100 | 42,27 | 39,75 | 42,27 | 00:00:00 | | 2008-10-24 | 38,54 | 1.653.700 | 39,97 | 37,21 | 39,34 | 00:00:00 | | 2008-10-27 | 36,79 | 1.757.700 | 37,82 | 36,00 | 36,78 | 00:00:00 | | 2008-10-28 | 38,00 | 1.387.300 | 38,20 | 36,31 | 38,12 | 00:00:00 | | 2008-10-29 | 43,81 | 1.613.500 | 43,95 | 40,05 | 40,51 | 00:00:00 | | 2008-10-30 | 47,83 | 2.149.200 | 50,78 | 43,96 | 45,00 | 00:00:00 | | 2008-10-31 | 49,60 | 1.112.800 | 49,72 | 46,47 | 47,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
