|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-02-25 | 46,74 | 1.403.500 | 46,84 | 44,72 | 45,16 | 00:00:00 | | 2009-02-26 | 46,67 | 1.100.900 | 48,45 | 46,38 | 47,20 | 00:00:00 | | 2009-02-27 | 47,50 | 1.268.700 | 47,91 | 45,51 | 46,09 | 00:00:00 | | 2009-03-02 | 46,54 | 1.381.100 | 48,40 | 46,07 | 46,78 | 00:00:00 | | 2009-03-03 | 45,49 | 952.200 | 46,90 | 45,26 | 46,34 | 00:00:00 | | 2009-03-04 | 48,76 | 1.157.500 | 48,95 | 45,75 | 46,13 | 00:00:00 | | 2009-03-05 | 47,96 | 1.339.600 | 49,24 | 47,07 | 48,58 | 00:00:00 | | 2009-03-06 | 46,73 | 1.016.600 | 48,50 | 46,21 | 47,72 | 00:00:00 | | 2009-03-09 | 46,18 | 841.500 | 47,69 | 44,85 | 47,69 | 00:00:00 | | 2009-03-10 | 50,26 | 1.069.200 | 50,67 | 45,92 | 46,01 | 00:00:00 | | 2009-03-11 | 50,00 | 1.021.000 | 51,35 | 49,14 | 50,20 | 00:00:00 | | 2009-03-12 | 49,85 | 722.000 | 50,09 | 48,18 | 49,50 | 00:00:00 | | 2009-03-13 | 48,92 | 733.000 | 50,75 | 48,55 | 50,36 | 00:00:00 | | 2009-03-16 | 51,08 | 628.500 | 51,56 | 49,69 | 49,91 | 00:00:00 | | 2009-03-17 | 50,78 | 647.300 | 51,08 | 49,38 | 50,31 | 00:00:00 | | 2009-03-18 | 51,51 | 756.600 | 51,90 | 50,74 | 51,60 | 00:00:00 | | 2009-03-19 | 52,29 | 1.081.400 | 53,72 | 51,60 | 51,99 | 00:00:00 | | 2009-03-20 | 52,08 | 954.000 | 52,20 | 50,80 | 51,51 | 00:00:00 | | 2009-03-23 | 50,60 | 980.200 | 53,13 | 49,60 | 52,08 | 00:00:00 | | 2009-03-24 | 48,29 | 1.480.900 | 51,60 | 47,78 | 51,25 | 00:00:00 | | 2009-03-25 | 49,14 | 784.400 | 49,50 | 47,79 | 47,96 | 00:00:00 | | 2009-03-26 | 47,79 | 791.000 | 49,39 | 47,46 | 49,19 | 00:00:00 | | 2009-03-27 | 48,68 | 548.700 | 48,99 | 47,80 | 47,99 | 00:00:00 | | 2009-03-30 | 47,16 | 772.200 | 48,08 | 46,40 | 47,44 | 00:00:00 | | 2009-03-31 | 48,28 | 648.200 | 48,92 | 47,43 | 47,80 | 00:00:00 | | 2009-04-01 | 50,67 | 863.300 | 51,04 | 47,54 | 48,20 | 00:00:00 | | 2009-04-02 | 55,62 | 1.452.200 | 55,80 | 51,46 | 51,46 | 00:00:00 | | 2009-04-03 | 56,15 | 782.000 | 57,10 | 53,92 | 55,10 | 00:00:00 | | 2009-04-06 | 55,42 | 1.162.400 | 57,86 | 54,94 | 57,15 | 00:00:00 | | 2009-04-07 | 53,29 | 928.000 | 56,05 | 52,35 | 55,56 | 00:00:00 | | 2009-04-08 | 54,85 | 838.200 | 55,13 | 52,13 | 52,71 | 00:00:00 | | 2009-04-09 | 57,98 | 1.010.500 | 58,00 | 54,83 | 55,06 | 00:00:00 | | 2009-04-14 | 57,50 | 854.800 | 59,59 | 57,04 | 58,80 | 00:00:00 | | 2009-04-15 | 57,47 | 744.300 | 57,62 | 56,85 | 57,20 | 00:00:00 | | 2009-04-16 | 58,37 | 852.900 | 58,83 | 57,72 | 58,28 | 00:00:00 | | 2009-04-17 | 59,45 | 1.025.300 | 59,46 | 58,12 | 58,99 | 00:00:00 | | 2009-04-20 | 56,99 | 928.100 | 59,00 | 56,26 | 59,00 | 00:00:00 | | 2009-04-21 | 59,54 | 1.454.300 | 59,91 | 56,03 | 56,90 | 00:00:00 | | 2009-04-22 | 57,79 | 1.539.800 | 58,33 | 54,50 | 58,01 | 00:00:00 | | 2009-04-23 | 57,74 | 904.900 | 59,35 | 56,83 | 57,00 | 00:00:00 | | 2009-04-24 | 60,82 | 963.500 | 60,82 | 58,01 | 58,14 | 00:00:00 | | 2009-04-27 | 61,42 | 750.700 | 61,61 | 58,74 | 59,40 | 00:00:00 | | 2009-04-28 | 58,49 | 987.200 | 61,10 | 57,40 | 61,10 | 00:00:00 | | 2009-04-29 | 57,87 | 966.600 | 59,05 | 57,31 | 58,51 | 00:00:00 | | 2009-04-30 | 58,45 | 967.400 | 58,98 | 57,29 | 57,80 | 00:00:00 | | 2009-05-04 | 61,22 | 478.900 | 61,31 | 58,54 | 58,72 | 00:00:00 | | 2009-05-05 | 61,35 | 826.800 | 61,85 | 59,82 | 60,77 | 00:00:00 | | 2009-05-06 | 63,18 | 660.200 | 63,99 | 60,92 | 61,23 | 00:00:00 | | 2009-05-07 | 60,92 | 1.261.000 | 64,98 | 60,92 | 64,12 | 00:00:00 | | 2009-05-08 | 63,79 | 765.200 | 64,02 | 61,60 | 61,60 | 00:00:00 | | 2009-05-11 | 59,26 | 706.400 | 62,70 | 58,92 | 62,61 | 00:00:00 | | 2009-05-12 | 58,00 | 586.200 | 59,94 | 57,64 | 58,96 | 00:00:00 | | 2009-05-13 | 54,55 | 875.100 | 58,03 | 54,55 | 58,00 | 00:00:00 | | 2009-05-14 | 55,44 | 573.900 | 55,97 | 54,04 | 54,22 | 00:00:00 | | 2009-05-15 | 55,96 | 512.600 | 56,69 | 55,30 | 55,69 | 00:00:00 | | 2009-05-18 | 58,40 | 519.500 | 58,72 | 54,52 | 55,63 | 00:00:00 | | 2009-05-19 | 60,80 | 835.200 | 60,95 | 58,69 | 58,92 | 00:00:00 | | 2009-05-20 | 60,67 | 513.900 | 61,30 | 59,99 | 60,79 | 00:00:00 | | 2009-05-21 | 59,42 | 363.500 | 60,76 | 59,30 | 60,29 | 00:00:00 | | 2009-05-22 | 58,60 | 257.200 | 60,05 | 57,88 | 60,05 | 00:00:00 | | 2009-05-25 | 58,33 | 134.600 | 59,29 | 57,23 | 58,50 | 00:00:00 | | 2009-05-26 | 58,19 | 448.800 | 58,38 | 56,12 | 58,00 | 00:00:00 | | 2009-05-27 | 61,01 | 764.200 | 61,11 | 58,60 | 58,60 | 00:00:00 | | 2009-05-28 | 59,15 | 370.700 | 60,37 | 58,60 | 60,31 | 00:00:00 | | 2009-05-29 | 59,22 | 331.600 | 60,16 | 59,03 | 59,94 | 00:00:00 | | 2009-06-01 | 61,24 | 410.400 | 61,26 | 59,46 | 60,19 | 00:00:00 | | 2009-06-02 | 63,90 | 763.000 | 64,91 | 60,72 | 60,83 | 00:00:00 | | 2009-06-03 | 62,06 | 489.900 | 64,22 | 61,25 | 64,22 | 00:00:00 | | 2009-06-04 | 60,67 | 394.900 | 62,67 | 60,67 | 62,41 | 00:00:00 | | 2009-06-05 | 61,33 | 507.200 | 62,22 | 60,56 | 60,76 | 00:00:00 | | 2009-06-08 | 60,53 | 402.500 | 61,54 | 59,83 | 61,33 | 00:00:00 | | 2009-06-09 | 60,94 | 324.500 | 61,91 | 60,21 | 60,90 | 00:00:00 | | 2009-06-10 | 62,15 | 363.200 | 63,45 | 61,12 | 61,87 | 00:00:00 | | 2009-06-11 | 62,83 | 416.100 | 63,32 | 61,67 | 61,94 | 00:00:00 | | 2009-06-12 | 61,85 | 395.200 | 62,76 | 61,20 | 62,51 | 00:00:00 | | 2009-06-15 | 59,99 | 407.300 | 61,88 | 59,74 | 61,72 | 00:00:00 | | 2009-06-16 | 59,66 | 483.500 | 60,57 | 58,92 | 60,21 | 00:00:00 | | 2009-06-17 | 57,70 | 723.100 | 59,40 | 56,95 | 59,40 | 00:00:00 | | 2009-06-18 | 55,30 | 1.155.400 | 57,85 | 54,51 | 57,70 | 00:00:00 | | 2009-06-19 | 56,70 | 692.300 | 57,04 | 54,97 | 55,57 | 00:00:00 | | 2009-06-22 | 54,38 | 488.400 | 56,93 | 54,14 | 56,37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
